Skip to main content
HZO logo

MarineMax, Inc.

HZONYSEConsumer DiscretionarySpecialty Retail

$52.45Today:- (-)1Y +99.77%

As of Oct 26, 2026 close

Market cap
$1.21B
P/E (TTM)
304.95
Forward P/E
-
Dividend yield
-
52-week range
$21.42$52.56
Volume (live)
-
Avg. volume (3M)
762.99K

MarineMax (HZO) Historical Stock Prices

Analyze MarineMax (HZO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MarineMax (HZO) Interactive Price Chart

Interactive historical price chart showing MarineMax stock price movements and trends across multiple time periods.

Loading chart...

HZO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HZO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202652.4752.6352.4452.4552.45630.90K
Oct 23, 202652.4452.5952.4052.5952.59838.39K
Oct 22, 202652.3852.6552.3852.3852.381.34M
Oct 21, 202652.3552.4452.3452.4252.42441.51K
Oct 20, 202652.1552.4252.1552.3652.361.02M
Oct 19, 202652.4452.4451.9852.0152.01917.60K
Oct 16, 202652.4252.4652.3652.3752.37428.37K
Oct 15, 202652.3452.4052.3452.3552.35532.09K
Oct 14, 202652.3552.3952.3352.3452.34401.88K
Oct 13, 202652.3952.4252.3452.3952.39877.06K
Oct 12, 202652.3452.3652.3152.3352.33974.26K
Oct 9, 202652.4452.4652.3552.3752.371.40M
Oct 8, 202652.4452.4952.4252.4352.43408.61K
Oct 7, 202652.3852.4952.3752.4752.47547.08K
Oct 6, 202652.4052.4452.3752.3952.39763.05K
Oct 5, 202652.2752.4352.2452.3552.351.02M
Oct 2, 202652.3552.4252.3452.3552.35456.88K
Oct 1, 202652.2952.3852.2452.3352.33937.43K
Sep 30, 202652.3552.3652.2852.3052.30773.62K
Sep 29, 202652.4052.4152.2452.2452.24580.87K
Sep 28, 202652.4052.4552.3752.3752.37702.94K
Sep 25, 202652.4452.4652.4052.4452.44586.14K
Sep 24, 202652.4252.4352.3752.4152.41666.14K
Sep 23, 202652.4152.4552.4052.4252.42477.52K
Sep 22, 202652.4352.5452.4152.4152.41876.63K
Sep 21, 202652.5052.5052.3852.4152.41495.94K
Sep 18, 202652.3152.5652.3052.5652.561.25M
Sep 17, 202652.4852.4852.2352.3252.32574.79K
Sep 16, 202652.4852.4852.2752.3452.34998.18K
Sep 15, 202652.2152.5052.2152.5052.50970.04K
Sep 14, 202652.2052.2452.1952.2152.21683.08K
Sep 11, 202652.2552.2752.2052.2152.21730.98K
Sep 10, 202652.1852.2552.1652.2052.20868.66K
Sep 9, 202652.1652.2852.1652.1752.17788.71K
Sep 8, 202652.1952.2452.1452.1752.171.16M
Sep 4, 202652.1752.2852.1052.1652.161.22M
Sep 3, 202652.1552.2152.1052.1652.161.12M
Sep 2, 202652.1852.1852.0852.1152.111.00M
Sep 1, 202652.1552.1952.1152.1252.12594.45K
Aug 31, 202652.1552.2152.1252.1852.18764.55K
Aug 28, 202652.1652.1952.1052.1852.18617.26K
Aug 27, 202652.1852.2052.1352.1952.19330.46K
Aug 26, 202652.1652.2252.1052.1152.11400.32K
Aug 25, 202652.2552.2552.1252.1852.18303.28K
Aug 24, 202652.2052.2752.0952.1352.13444.21K
Aug 21, 202652.2952.3452.1652.2052.20428.45K
Aug 20, 202652.1552.2552.1052.2552.25513.19K
Aug 19, 202652.3052.3052.1252.2252.22719.99K
Aug 18, 202652.1152.2852.0852.1852.18706.02K
Aug 17, 202652.0652.2552.0452.2552.25766.22K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.