Get the Stockscreener App
37.20
0.27%
0.10
After Hours:
37.20
Marinemax Inc Stock (HZO) Price History
The historical daily chart and data for Marinemax Inc stock (HZO), show that the latest closing stock price as of July 26, 2024, is $37.20.
- Marinemax Inc all-time high stock price is $70.89, occurred on May 10, 2021.
- The lowest Marinemax Inc stock price recorded was $7.2625 on March 18, 2020. Since then, Marinemax Inc's stock price has risen over 412.22% to $37.20 now.
- The 52-week high stock price for HZO is $42.88, representing a 15.27% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for HZO is $22.51, indicating a -39.49% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Marinemax Inc (HZO) stock in the beginning of 2023 was $58.87. The stock closed the year at $31.22, a loss of over -46.97% for the year.
The table below shows more information about HZO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $38.05 | $36.27 | $1.78 | 546,587.0 | +0.27% |
| Jul 25, 2024 | $37.31 | $33.99 | $3.32 | 960,300.0 | +17.18% |
| Jul 24, 2024 | $33.70 | $31.44 | $2.26 | 409,592.0 | -3.59% |
| Jul 23, 2024 | $32.88 | $31.70 | $1.18 | 662,657.0 | -1.08% |
| Jul 22, 2024 | $33.58 | $32.58 | $1.00 | 376,333.0 | +0.79% |
| Jul 19, 2024 | $35.45 | $32.70 | $2.75 | 569,704.0 | -6.45% |
| Jul 18, 2024 | $36.49 | $34.77 | $1.72 | 374,173.0 | -2.73% |
| Jul 17, 2024 | $36.53 | $35.12 | $1.41 | 297,234.0 | -0.93% |
| Jul 16, 2024 | $36.82 | $35.20 | $1.62 | 358,136.0 | +4.01% |
| Jul 15, 2024 | $37.00 | $34.75 | $2.25 | 420,256.0 | -3.33% |
| Jul 12, 2024 | $37.29 | $36.13 | $1.16 | 265,162.0 | +0.75% |
| Jul 11, 2024 | $36.50 | $34.87 | $1.63 | 449,956.0 | +5.28% |
| Jul 10, 2024 | $34.62 | $32.72 | $1.90 | 365,783.0 | +12.85% |
| Jul 09, 2024 | $31.12 | $30.27 | $0.855 | 123,952.0 | -2.44% |
| Jul 08, 2024 | $31.73 | $30.95 | $0.7761 | 129,713.0 | +0.13% |
| Jul 05, 2024 | $31.28 | $30.17 | $1.11 | 243,649.0 | +1.27% |
| Jul 03, 2024 | $31.18 | $30.26 | $0.92 | 102,361.0 | -0.71% |
| Jul 02, 2024 | $31.44 | $30.47 | $0.97 | 243,635.0 | +1.18% |
| Jul 01, 2024 | $32.48 | $30.39 | $2.09 | 263,721.0 | -5.62% |
| Jun 28, 2024 | $32.53 | $32.02 | $0.51 | 312,632.0 | +0.75% |
| Jun 27, 2024 | $32.69 | $32.02 | $0.67 | 221,307.0 | -2.01% |
Marinemax Inc Stock (HZO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marinemax Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HZO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marinemax Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marinemax Inc Stock (HZO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $38.05 | $30.17 | $7.88 | 7,709,491.0 | +14.92% |
| Jun, 2024 | $36.63 | $31.71 | $4.92 | 7,013,264.0 | +13.66% |
| May, 2024 | $28.84 | $24.35 | $4.48 | 5,472,081.0 | +15.44% |
| Apr, 2024 | $33.87 | $22.51 | $11.36 | 9,127,596.0 | -25.83% |
| Mar, 2024 | $33.67 | $29.34 | $4.33 | 4,866,541.0 | +0.18% |
| Feb, 2024 | $33.98 | $28.18 | $5.80 | 5,854,290.0 | +18.57% |
| Jan, 2024 | $39.36 | $26.45 | $12.91 | 7,683,488.0 | -28.02% |
Marinemax Inc Stock (HZO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.85 | $29.44 | $10.41 | 4,397,797.0 | +30.41% |
| Nov, 2023 | $32.15 | $26.92 | $5.23 | 5,293,664.0 | +8.95% |
| Oct, 2023 | $33.48 | $26.03 | $7.45 | 6,907,477.0 | -16.58% |
| Sep, 2023 | $34.24 | $31.00 | $3.24 | 6,141,592.0 | -1.35% |
| Aug, 2023 | $40.23 | $32.12 | $8.11 | 4,302,783.0 | -17.51% |
| Jul, 2023 | $42.88 | $32.55 | $10.33 | 7,048,072.0 | +18.06% |
| Jun, 2023 | $34.82 | $27.81 | $7.01 | 7,230,176.0 | +20.41% |
| May, 2023 | $29.73 | $27.06 | $2.67 | 8,000,241.0 | -2.58% |
| Apr, 2023 | $29.50 | $25.60 | $3.90 | 8,863,381.0 | +1.29% |
| Mar, 2023 | $34.33 | $26.23 | $8.10 | 11,532,520.0 | -14.38% |
| Feb, 2023 | $36.40 | $29.75 | $6.65 | 11,664,682.0 | +7.46% |
| Jan, 2023 | $35.11 | $29.59 | $5.52 | 9,076,960.0 | +0.10% |
Marinemax Inc Stock (HZO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.50 | $29.50 | $5.00 | 7,142,759.0 | -5.48% |
| Nov, 2022 | $35.65 | $30.87 | $4.78 | 6,685,048.0 | +2.23% |
| Oct, 2022 | $34.80 | $27.40 | $7.40 | 8,248,150.0 | +8.46% |
| Sep, 2022 | $36.74 | $28.86 | $7.88 | 6,908,607.0 | -18.02% |
| Aug, 2022 | $44.03 | $36.34 | $7.69 | 7,002,992.0 | -11.02% |
| Jul, 2022 | $43.66 | $35.33 | $8.33 | 5,108,214.0 | +13.07% |
| Jun, 2022 | $42.37 | $35.10 | $7.27 | 7,359,567.0 | -12.77% |
| May, 2022 | $45.84 | $36.78 | $9.06 | 10,554,195.0 | +1.20% |
| Apr, 2022 | $43.20 | $35.60 | $7.59 | 11,189,502.0 | +1.64% |
| Mar, 2022 | $48.67 | $40.06 | $8.61 | 7,918,468.0 | -12.02% |
| Feb, 2022 | $50.32 | $41.23 | $9.09 | 6,365,050.0 | -2.76% |
| Jan, 2022 | $61.06 | $40.64 | $20.42 | 9,078,553.0 | -20.29% |
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):