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

30.36Last Price

-0.07 (-0.23%)Change

MarineMax Inc is a leading retailer of premium recreational boats and yacht services, providing a diverse range of boats including motorboats, sailboats, and yachts

The company operates through a network of retail locations across the United States, offering customers a comprehensive selection of marine-related products and services. MarineMax not only focuses on sales but also provides after-sales services such as maintenance, financing, and insurance, catering to the needs of boating enthusiasts. With a commitment to fostering a recreational boating lifestyle, MarineMax engages in various community and waterway conservation initiatives while promoting the joys of boating and water sports.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	29.43	31.35	29.43	30.43	337,454	30.43
1/29/2025	30.20	30.33	29.01	29.01	260,513	29.01
1/28/2025	30.21	30.77	29.52	30.29	258,731	30.29
1/27/2025	30.47	31.82	30.11	30.31	490,946	30.31
1/24/2025	32.62	32.97	30.61	30.62	469,084	30.62
1/23/2025	31.89	33.28	29.80	32.37	1,083,620	32.37
1/22/2025	28.39	28.81	27.63	27.94	341,676	27.94
1/21/2025	28.65	29.21	28.31	28.58	345,872	28.58
1/17/2025	28.01	28.34	27.65	28.01	177,514	28.01
1/16/2025	27.73	27.91	27.19	27.59	179,177	27.59
1/15/2025	27.47	28.16	27.39	27.75	178,005	27.75
1/14/2025	26.47	26.91	26.25	26.45	116,530	26.45
1/13/2025	26.24	26.73	26.10	26.38	186,079	26.38
1/10/2025	26.11	26.82	25.70	26.64	290,242	26.64
1/08/2025	27.34	27.40	26.60	26.77	231,028	26.77
1/07/2025	27.88	28.33	27.05	27.78	204,408	27.78
1/06/2025	28.34	29.32	27.93	28.01	222,524	28.01
1/03/2025	28.07	28.70	27.66	28.13	197,216	28.13
1/02/2025	29.12	30.42	27.96	28.01	211,271	28.01
12/31/2024	27.29	0.00	28.95	28.95	0	28.95
12/30/2024	27.26	27.45	26.81	27.29	197,337	27.29
12/27/2024	28.43	28.67	27.61	27.77	140,302	27.77
12/26/2024	28.40	29.13	28.23	28.66	126,038	28.66
12/24/2024	28.19	28.75	27.75	28.54	103,540	28.54
12/23/2024	28.35	29.44	28.17	28.25	252,135	28.25
12/20/2024	28.30	29.85	28.30	28.35	792,603	28.35
12/19/2024	29.79	30.32	28.77	28.77	156,498	28.77
12/18/2024	31.45	32.21	28.86	29.17	177,618	29.17
12/17/2024	31.53	31.82	30.69	31.07	239,308	31.07
12/16/2024	32.86	33.45	31.88	32.06	318,180	32.06
12/13/2024	30.46	30.69	29.96	30.69	231,330	30.69
12/12/2024	31.19	31.74	30.29	30.54	186,176	30.54
12/11/2024	32.19	32.19	30.93	31.05	215,557	31.05
12/10/2024	32.77	32.77	31.63	31.71	157,630	31.71
12/09/2024	32.00	32.92	31.55	32.65	188,165	32.65
12/06/2024	32.00	32.28	30.90	31.44	206,913	31.44
12/05/2024	32.07	32.41	30.77	31.52	240,370	31.52
12/04/2024	32.20	33.30	31.78	32.15	268,573	32.15
12/03/2024	32.48	32.69	31.89	32.45	121,835	32.45
12/02/2024	34.09	34.09	31.68	32.71	286,683	32.71
11/29/2024	33.48	35.46	33.24	34.32	390,286	34.32
11/27/2024	32.64	33.62	32.42	32.52	142,958	32.52
11/26/2024	32.54	33.02	31.63	32.16	167,876	32.16
11/25/2024	31.26	34.00	31.26	33.39	380,624	33.39
11/22/2024	29.89	30.97	29.89	30.56	178,432	30.56
11/21/2024	29.01	29.77	28.97	29.71	121,550	29.71
11/20/2024	29.32	29.37	28.38	28.96	114,744	28.96
11/19/2024	29.03	29.63	28.80	29.58	114,531	29.58
11/18/2024	29.39	30.05	29.37	29.40	93,048	29.40
11/15/2024	30.49	30.49	29.19	29.39	168,295	29.39
11/14/2024	30.90	31.07	30.00	30.22	165,634	30.22
11/13/2024	31.21	31.99	30.81	30.82	181,774	30.82
11/12/2024	32.27	32.27	30.47	30.83	265,896	30.83
11/11/2024	33.18	33.69	32.61	32.69	181,513	32.69
11/08/2024	32.58	32.76	31.96	32.47	147,640	32.47
11/07/2024	32.59	33.08	31.67	32.59	178,909	32.59
11/06/2024	31.72	33.75	31.11	32.75	388,146	32.75
11/05/2024	28.55	29.92	28.41	29.27	328,401	29.27
11/04/2024	28.86	29.20	28.25	28.69	234,902	28.69
11/01/2024	28.99	29.37	28.25	28.97	276,454	28.97