HZO - MARINEMAX INC
23.59
-0.030 -0.127%
Share volume: 281,086
Last Updated: 03-11-2025
Retail/Retail – Automotive And Home Supply Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$23.62
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $23.52 | $23.52 | $24.07 | $24.07 | $22.89 | $22.89 | $23.59 | $23.59 | 281,086 | $281,086.00 |
| 03-10-2025 | $23.82 | $23.82 | $24.15 | $24.15 | $23.21 | $23.21 | $23.62 | $23.62 | 367,494 | $367,494.00 |
| 03-07-2025 | $23.64 | $23.64 | $24.73 | $24.73 | $23.24 | $23.24 | $24.27 | $24.27 | 352,527 | $352,527.00 |
| 03-06-2025 | $23.17 | $23.17 | $25.08 | $25.08 | $23.17 | $23.17 | $23.50 | $23.50 | 934,795 | $934,795.00 |
| 03-05-2025 | $23.37 | $23.37 | $23.75 | $23.75 | $22.41 | $22.41 | $23.58 | $23.58 | 263,784 | $263,784.00 |
| 03-04-2025 | $24.00 | $24.00 | $24.14 | $24.14 | $22.86 | $22.86 | $23.25 | $23.25 | 559,295 | $559,295.00 |
| 03-03-2025 | $25.44 | $25.44 | $25.70 | $25.70 | $24.26 | $24.26 | $24.48 | $24.48 | 350,378 | $350,378.00 |
| 02-28-2025 | $25.54 | $25.54 | $26.01 | $26.01 | $25.07 | $25.07 | $25.35 | $25.35 | 263,856 | $263,853.00 |
| 02-27-2025 | $26.53 | $26.53 | $26.62 | $26.62 | $25.12 | $25.12 | $25.53 | $25.53 | 316,442 | $316,442.00 |
| 02-26-2025 | $26.94 | $26.94 | $27.19 | $27.19 | $26.49 | $26.49 | $26.86 | $26.86 | 239,708 | $239,708.00 |