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

Historical Prices For MarineMax, Inc. (FL) Common Stock (HZO)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	22.35	23.01	22.00	22.89	407,896	22.89
4/24/2025	20.75	22.78	20.36	22.67	906,885	22.67
4/23/2025	20.37	21.50	19.21	19.32	727,878	19.32
4/22/2025	18.67	19.70	18.48	19.49	450,348	19.49
4/21/2025	18.41	18.51	17.74	18.33	479,204	18.33
4/17/2025	17.96	19.16	17.87	18.80	417,440	18.80
4/16/2025	17.66	18.30	17.32	18.08	582,066	18.08
4/15/2025	18.59	18.89	17.43	17.66	725,295	17.66
4/14/2025	19.23	19.45	16.85	18.78	950,404	18.78
4/11/2025	19.80	19.86	18.65	18.86	423,426	18.86
4/10/2025	19.72	19.77	18.62	19.42	360,113	19.42
4/09/2025	17.82	21.40	17.64	20.69	493,748	20.69
4/08/2025	19.36	20.14	17.75	18.09	541,163	18.09
4/07/2025	17.90	19.99	17.61	18.48	589,674	18.48
4/04/2025	18.52	19.59	17.62	18.90	510,343	18.90
4/03/2025	20.52	20.63	18.42	19.50	797,912	19.50
4/02/2025	21.25	22.32	21.25	21.98	339,977	21.98
4/01/2025	21.51	22.31	21.42	21.65	326,031	21.65
3/31/2025	21.46	21.95	21.00	21.50	339,911	21.50
3/28/2025	23.04	23.23	21.64	22.01	386,299	22.01
3/27/2025	23.09	23.60	23.00	23.30	202,293	23.30
3/26/2025	23.42	23.83	22.80	23.22	342,060	23.22
3/25/2025	23.70	23.70	23.00	23.32	202,711	23.32
3/24/2025	23.47	24.09	23.39	23.66	236,852	23.66
3/21/2025	22.88	23.63	22.86	22.99	383,869	22.99
3/20/2025	23.58	24.04	23.36	23.45	222,657	23.45
3/19/2025	23.20	24.04	23.03	23.97	240,335	23.97
3/18/2025	23.25	23.36	22.74	23.18	211,149	23.18
3/17/2025	22.44	23.61	22.44	23.31	301,006	23.31
3/14/2025	22.93	23.27	22.08	22.77	426,107	22.77
3/13/2025	23.73	24.10	22.55	22.76	244,068	22.76
3/12/2025	24.00	24.03	22.96	23.51	316,024	23.51
3/11/2025	23.52	24.07	22.89	23.59	281,446	23.59
3/10/2025	23.82	24.15	23.21	23.62	367,494	23.62
3/07/2025	23.64	24.73	23.24	24.27	352,527	24.27
3/06/2025	23.17	25.08	23.17	23.50	934,795	23.50
3/05/2025	23.37	23.75	22.41	23.58	263,784	23.58
3/04/2025	24.00	24.14	22.86	23.25	559,294	23.25
3/03/2025	25.44	25.70	24.26	24.48	350,378	24.48
2/28/2025	25.54	26.00	25.07	25.35	263,856	25.35
2/27/2025	26.53	26.62	25.12	25.53	316,442	25.53
2/26/2025	26.94	27.19	26.49	26.86	239,708	26.86
2/25/2025	26.58	27.30	26.53	26.54	265,757	26.54
2/24/2025	27.04	27.31	26.27	26.46	326,946	26.46
2/21/2025	28.36	28.54	26.54	26.78	296,207	26.78
2/20/2025	28.41	28.75	27.73	27.84	188,717	27.84
2/19/2025	28.08	28.69	27.70	28.50	184,507	28.50
2/18/2025	27.81	28.93	27.81	28.49	225,101	28.49
2/14/2025	29.04	29.28	27.93	28.01	170,872	28.01
2/13/2025	29.73	29.73	28.64	28.74	177,466	28.74
2/12/2025	29.84	30.20	28.86	29.49	220,227	29.49
2/11/2025	30.76	31.18	30.04	30.58	198,961	30.58
2/10/2025	30.45	31.45	30.02	31.14	254,698	31.14
2/07/2025	30.21	30.55	29.11	30.03	213,661	30.03
2/06/2025	30.86	31.51	30.33	30.41	133,035	30.41
2/05/2025	30.07	30.62	29.89	30.55	170,207	30.55
2/04/2025	29.25	30.19	29.25	30.03	186,808	30.03
2/03/2025	29.10	30.53	28.54	29.53	382,234	29.53
1/31/2025	30.43	31.30	30.13	30.36	264,293	30.36
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