MarineMax, Inc.HZONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $27.76 | $28.19 | $26.45 | $27.77 | 365,100 |
| 1/8/2026 | $25.49 | $28.70 | $25.48 | $27.55 | 367,000 |
| 1/7/2026 | $26.54 | $27.49 | $26.38 | $26.39 | 304,214 |
| 1/6/2026 | $24.20 | $26.48 | $24.20 | $26.41 | 342,300 |
| 1/5/2026 | $24.06 | $25.10 | $23.92 | $24.58 | 184,949 |
| 1/2/2026 | $24.41 | $24.72 | $23.63 | $24.08 | 233,046 |
| 12/31/2025 | $24.43 | $24.49 | $24.09 | $24.23 | 198,100 |
| 12/30/2025 | $24.37 | $24.56 | $24.15 | $24.34 | 205,400 |
| 12/29/2025 | $24.40 | $24.52 | $24.11 | $24.37 | 182,128 |
| 12/26/2025 | $24.81 | $25.12 | $24.06 | $24.47 | 233,340 |
| 12/24/2025 | $24.70 | $25.01 | $24.30 | $24.79 | 107,834 |
| 12/23/2025 | $25.43 | $25.49 | $24.28 | $24.50 | 424,217 |
| 12/22/2025 | $24.67 | $24.92 | $24.38 | $24.68 | 193,800 |
| 12/19/2025 | $24.73 | $25.36 | $24.54 | $24.73 | 521,600 |
| 12/18/2025 | $24.81 | $25.13 | $24.47 | $24.71 | 208,000 |
| 12/17/2025 | $24.62 | $25.09 | $24.19 | $24.39 | 299,448 |
| 12/16/2025 | $25.11 | $25.32 | $24.40 | $24.59 | 202,300 |
| 12/15/2025 | $25.27 | $25.72 | $24.92 | $25.10 | 232,336 |
| 12/12/2025 | $25.99 | $26.03 | $25.09 | $25.19 | 186,100 |
| 12/11/2025 | $26.16 | $26.54 | $25.61 | $25.91 | 221,817 |
| 12/10/2025 | $25.37 | $26.75 | $25.05 | $26.04 | 276,306 |
| 12/9/2025 | $24.98 | $25.74 | $24.81 | $25.34 | 323,135 |
| 12/8/2025 | $24.25 | $26.20 | $24.25 | $25.43 | 423,600 |
| 12/5/2025 | $23.97 | $24.67 | $23.76 | $23.82 | 225,800 |
| 12/4/2025 | $23.74 | $24.50 | $23.30 | $24.01 | 292,000 |
| 12/3/2025 | $23.72 | $24.43 | $23.62 | $23.66 | 440,600 |
| 12/2/2025 | $22.93 | $23.59 | $22.49 | $23.49 | 346,600 |
| 12/1/2025 | $23.00 | $23.71 | $22.74 | $22.78 | 319,400 |
| 11/28/2025 | $23.96 | $24.53 | $23.26 | $23.38 | 153,309 |
| 11/26/2025 | $24.56 | $24.97 | $24.04 | $24.08 | 364,620 |
| 11/25/2025 | $23.59 | $25.43 | $23.59 | $24.69 | 352,300 |
| 11/24/2025 | $23.31 | $23.80 | $22.71 | $23.36 | 366,200 |
| 11/21/2025 | $21.69 | $23.72 | $21.49 | $23.27 | 296,549 |
| 11/20/2025 | $22.64 | $22.80 | $21.42 | $21.43 | 311,100 |
| 11/19/2025 | $22.89 | $23.10 | $22.26 | $22.38 | 352,900 |
| 11/18/2025 | $22.09 | $22.90 | $21.82 | $22.63 | 435,732 |
| 11/17/2025 | $23.25 | $23.79 | $22.19 | $22.19 | 384,720 |
| 11/14/2025 | $21.96 | $23.32 | $21.83 | $23.24 | 424,512 |
| 11/13/2025 | $23.16 | $24.79 | $21.70 | $22.56 | 1.05M |
| 11/12/2025 | $23.65 | $24.37 | $23.27 | $23.48 | 516,743 |
| 11/11/2025 | $23.74 | $24.11 | $23.50 | $23.53 | 220,419 |
| 11/10/2025 | $24.06 | $24.09 | $23.25 | $23.62 | 326,814 |
| 11/7/2025 | $23.30 | $24.61 | $23.04 | $23.77 | 272,003 |
| 11/6/2025 | $23.92 | $24.17 | $23.00 | $23.39 | 340,100 |
| 11/5/2025 | $23.60 | $25.05 | $23.44 | $24.25 | 500,706 |
| 11/4/2025 | $24.28 | $24.38 | $23.44 | $23.53 | 365,600 |
| 11/3/2025 | $24.72 | $25.02 | $23.96 | $24.64 | 292,414 |
| 10/31/2025 | $23.42 | $24.87 | $23.28 | $24.77 | 317,118 |
| 10/30/2025 | $24.36 | $24.57 | $23.34 | $23.71 | 511,600 |
| 10/29/2025 | $27.00 | $27.28 | $24.47 | $24.56 | 327,352 |
| 10/28/2025 | $26.57 | $27.90 | $26.44 | $27.40 | 412,241 |
| 10/27/2025 | $26.70 | $27.31 | $26.55 | $26.94 | 272,017 |
| 10/24/2025 | $26.61 | $26.86 | $26.11 | $26.52 | 287,400 |
| 10/23/2025 | $26.18 | $26.42 | $25.85 | $26.22 | 187,045 |
| 10/22/2025 | $26.39 | $26.99 | $25.82 | $26.11 | 183,205 |
| 10/21/2025 | $25.70 | $26.66 | $25.70 | $26.40 | 162,400 |
| 10/20/2025 | $25.82 | $26.41 | $25.82 | $25.90 | 160,800 |
| 10/17/2025 | $25.67 | $26.18 | $25.45 | $25.52 | 224,503 |
| 10/16/2025 | $26.95 | $26.95 | $25.45 | $25.97 | 508,246 |
| 10/15/2025 | $27.45 | $27.62 | $26.69 | $26.84 | 277,500 |
| 10/14/2025 | $24.91 | $27.53 | $24.77 | $27.13 | 411,800 |