Skip to main content

MarineMax, Inc. (FL) Common Stock (NY:HZO)

25.14 -0.98 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 26.15 26.19 25.10 25.14 205,842 -0.98(-3.75%)
Jun 27, 2025 25.85 26.36 25.61 26.12 630,805 +0.52(+2.03%)
Jun 26, 2025 25.25 25.80 25.20 25.60 216,678 +0.44(+1.75%)
Jun 25, 2025 25.25 25.45 24.81 25.16 225,695 -0.22(-0.87%)
Jun 24, 2025 24.89 25.80 24.57 25.38 262,344 +0.90(+3.68%)
Jun 23, 2025 24.64 24.91 23.62 24.48 287,118 -0.77(-3.05%)
Jun 20, 2025 25.80 25.80 24.88 25.25 1,022,131 -0.17(-0.67%)
Jun 18, 2025 25.28 26.18 25.18 25.42 387,600 +0.13(+0.51%)
Jun 17, 2025 25.25 25.66 25.07 25.29 253,980 -0.15(-0.59%)
Jun 16, 2025 24.43 25.89 24.43 25.44 348,970 +1.51(+6.31%)
Jun 13, 2025 24.60 24.72 23.84 23.93 250,351 -1.13(-4.51%)
Jun 12, 2025 24.76 25.28 24.60 25.06 217,684 -0.22(-0.87%)
Jun 11, 2025 25.34 26.09 25.11 25.28 336,194 +0.04(+0.16%)
Jun 10, 2025 25.29 25.86 24.82 25.24 327,776 +0.33(+1.32%)
Jun 09, 2025 23.06 25.48 22.59 24.91 709,343 +2.45(+10.91%)
Jun 06, 2025 22.50 22.55 22.02 22.46 188,492 +0.50(+2.28%)
Jun 05, 2025 21.69 22.09 21.39 21.96 233,690 +0.09(+0.41%)
Jun 04, 2025 21.89 22.21 21.75 21.87 218,277 +0.07(+0.32%)
Jun 03, 2025 21.04 21.86 20.61 21.80 224,925 +1.02(+4.91%)
Jun 02, 2025 21.17 21.17 20.52 20.78 221,728 -0.42(-1.98%)
May 30, 2025 21.24 21.56 21.07 21.20 278,573 -0.36(-1.67%)
May 29, 2025 21.75 21.96 21.39 21.56 127,503 +0.05(+0.23%)
May 28, 2025 22.00 22.24 21.46 21.51 187,142 -0.35(-1.60%)
May 27, 2025 21.71 22.02 21.38 21.86 243,355 +0.63(+2.97%)
May 23, 2025 20.76 21.38 20.70 21.23 166,479 -0.28(-1.30%)
May 22, 2025 21.25 21.85 21.05 21.51 204,599 +0.06(+0.28%)
May 21, 2025 22.61 22.71 21.23 21.45 331,463 -1.71(-7.38%)
May 20, 2025 23.16 23.42 22.88 23.16 169,764 -0.07(-0.30%)
May 19, 2025 22.77 23.37 22.47 23.23 240,043 -0.21(-0.90%)
May 16, 2025 23.02 23.64 22.75 23.44 343,175 +0.55(+2.40%)
May 15, 2025 23.28 23.45 22.81 22.89 188,118 -0.64(-2.72%)
May 14, 2025 23.84 24.54 23.53 23.53 324,186 -0.46(-1.92%)
May 13, 2025 24.14 24.25 23.77 23.99 243,670 -0.03(-0.12%)
May 12, 2025 23.76 25.07 23.52 24.02 673,987 +2.44(+11.31%)
May 09, 2025 21.72 22.09 21.55 21.58 222,536 -0.33(-1.51%)
May 08, 2025 21.42 22.17 20.92 21.91 263,673 +0.94(+4.48%)
May 07, 2025 21.52 21.77 20.86 20.97 332,271 -0.24(-1.13%)
May 06, 2025 21.56 21.73 20.95 21.21 335,133 -0.74(-3.37%)
May 05, 2025 22.51 23.20 21.92 21.95 295,423 -0.79(-3.47%)
May 02, 2025 22.50 22.81 22.17 22.74 358,531 +0.64(+2.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.