MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HZO — MarineMax, Inc.
NYSEMarineMax, Inc.
$52.35
+0.02(+0.04%)
- O
- 52.35
- H
- 52.42
- L
- 52.34
- V
- 456.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.35
Period Return+168.6%
Period High$52.56
Period Low$18.48
Avg Daily Volume418.5K
Total Trading Days365
HZO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.35 | $52.42 | $52.34 | $52.35 | +$0.02 | +0.04% | 456,856 | $52.38 | $52.34 $52.42 |
| Oct 1, 2026 | $52.29 | $52.38 | $52.24 | $52.33 | +$0.03 | +0.06% | 937,418 | $52.32 | $52.24 $52.38 |
| Sep 30, 2026 | $52.35 | $52.36 | $52.28 | $52.30 | +$0.06 | +0.11% | 773,622 | $52.31 | $52.28 $52.36 |
| Sep 29, 2026 | $52.40 | $52.41 | $52.24 | $52.24 | $-0.13 | -0.25% | 584,063 | $52.33 | $52.24 $52.41 |
| Sep 28, 2026 | $52.40 | $52.45 | $52.37 | $52.37 | $-0.07 | -0.13% | 702,955 | $52.40 | $52.37 $52.45 |
| Sep 25, 2026 | $52.44 | $52.46 | $52.40 | $52.44 | +$0.03 | +0.06% | 586,145 | $52.43 | $52.40 $52.46 |
| Sep 24, 2026 | $52.42 | $52.43 | $52.37 | $52.41 | $-0.01 | -0.02% | 666,450 | $52.41 | $52.37 $52.43 |
| Sep 23, 2026 | $52.41 | $52.45 | $52.40 | $52.42 | +$0.01 | +0.02% | 477,530 | $52.44 | $52.40 $52.45 |
| Sep 22, 2026 | $52.43 | $52.54 | $52.41 | $52.41 | +$0.00 | +0.00% | 877,005 | $52.44 | $52.41 $52.54 |
| Sep 21, 2026 | $52.50 | $52.50 | $52.38 | $52.41 | $-0.15 | -0.29% | 495,949 | $52.42 | $52.38 $52.50 |
| Sep 18, 2026 | $52.31 | $52.56 | $52.30 | $52.56 | +$0.24 | +0.46% | 1,250,503 | $52.46 | $52.30 $52.56 |
| Sep 17, 2026 | $52.48 | $52.48 | $52.23 | $52.32 | $-0.02 | -0.04% | 576,392 | $52.35 | $52.23 $52.48 |
| Sep 16, 2026 | $52.48 | $52.48 | $52.27 | $52.34 | $-0.16 | -0.30% | 998,181 | $52.36 | $52.27 $52.48 |
| Sep 15, 2026 | $52.21 | $52.50 | $52.21 | $52.50 | +$0.29 | +0.56% | 970,040 | $52.41 | $52.21 $52.50 |
| Sep 14, 2026 | $52.20 | $52.24 | $52.19 | $52.21 | +$0.00 | +0.00% | 683,082 | $52.22 | $52.19 $52.24 |
| Sep 11, 2026 | $52.25 | $52.27 | $52.20 | $52.21 | +$0.01 | +0.02% | 757,904 | $52.23 | $52.20 $52.27 |
| Sep 10, 2026 | $52.18 | $52.25 | $52.16 | $52.20 | +$0.03 | +0.06% | 869,258 | $52.20 | $52.16 $52.25 |
| Sep 9, 2026 | $52.16 | $52.28 | $52.16 | $52.17 | +$0.00 | +0.00% | 788,714 | $52.22 | $52.16 $52.28 |
| Sep 8, 2026 | $52.19 | $52.24 | $52.14 | $52.17 | +$0.01 | +0.02% | 1,162,388 | $52.16 | $52.14 $52.24 |
| Sep 4, 2026 | $52.17 | $52.28 | $52.10 | $52.16 | +$0.00 | +0.00% | 1,223,240 | $52.17 | $52.10 $52.28 |
| Sep 3, 2026 | $52.15 | $52.21 | $52.10 | $52.16 | +$0.05 | +0.10% | 1,119,068 | $52.15 | $52.10 $52.21 |
| Sep 2, 2026 | $52.18 | $52.18 | $52.08 | $52.11 | $-0.01 | -0.02% | 1,001,577 | $52.15 | $52.08 $52.18 |
| Sep 1, 2026 | $52.15 | $52.19 | $52.11 | $52.12 | $-0.06 | -0.11% | 595,977 | $52.14 | $52.11 $52.19 |
| Aug 31, 2026 | $52.15 | $52.21 | $52.12 | $52.18 | +$0.00 | +0.00% | 770,010 | $52.16 | $52.12 $52.21 |
| Aug 28, 2026 | $52.16 | $52.19 | $52.10 | $52.18 | $-0.01 | -0.02% | 618,249 | $52.15 | $52.10 $52.19 |
| Aug 27, 2026 | $52.18 | $52.20 | $52.13 | $52.19 | +$0.08 | +0.15% | 330,519 | $52.18 | $52.13 $52.20 |
| Aug 26, 2026 | $52.16 | $52.22 | $52.10 | $52.11 | $-0.07 | -0.13% | 400,350 | $52.15 | $52.10 $52.22 |
| Aug 25, 2026 | $52.25 | $52.25 | $52.12 | $52.18 | +$0.05 | +0.10% | 304,847 | $52.16 | $52.12 $52.25 |
| Aug 24, 2026 | $52.20 | $52.27 | $52.09 | $52.13 | $-0.07 | -0.13% | 444,212 | $52.14 | $52.09 $52.27 |
| Aug 21, 2026 | $52.29 | $52.34 | $52.16 | $52.20 | $-0.05 | -0.10% | 428,455 | $52.23 | $52.16 $52.34 |