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

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

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	24.89	24.89	24.01	24.25	191,308	24.25
7/17/2025	24.66	25.18	24.45	24.47	179,523	24.47
7/16/2025	25.20	25.43	24.36	24.71	175,424	24.71
7/15/2025	26.31	26.31	25.02	25.07	220,873	25.07
7/14/2025	26.55	26.78	25.56	25.98	256,521	25.98
7/11/2025	27.42	27.59	26.75	26.97	246,880	26.97
7/10/2025	27.69	28.49	26.33	27.86	210,372	27.86
7/09/2025	27.47	28.14	27.17	27.55	265,059	27.55
7/08/2025	27.09	27.95	26.80	27.16	299,305	27.16
7/07/2025	27.37	27.63	26.64	26.82	226,594	26.82
7/03/2025	27.97	28.29	27.33	27.78	170,176	27.78
7/02/2025	26.81	27.58	26.40	27.69	246,696	27.69
7/01/2025	24.90	27.56	24.90	26.68	277,647	26.68
6/30/2025	26.15	26.19	25.10	25.14	205,842	25.14
6/27/2025	25.85	26.36	25.61	26.12	630,805	26.12
6/26/2025	25.25	25.80	25.20	25.60	216,678	25.60
6/25/2025	25.25	25.45	24.81	25.16	225,695	25.16
6/24/2025	24.89	25.80	24.57	25.38	262,344	25.38
6/23/2025	24.64	24.91	23.62	24.48	287,118	24.48
6/20/2025	25.80	25.80	24.88	25.25	1,022,131	25.25
6/18/2025	25.28	26.18	25.18	25.42	387,600	25.42
6/17/2025	25.25	25.66	25.07	25.29	253,980	25.29
6/16/2025	24.43	25.89	24.43	25.44	348,970	25.44
6/13/2025	24.60	24.72	23.84	23.93	250,351	23.93
6/12/2025	24.76	25.28	24.60	25.06	217,684	25.06
6/11/2025	25.34	26.09	25.11	25.28	336,194	25.28
6/10/2025	25.29	25.86	24.82	25.24	327,776	25.24
6/09/2025	23.06	25.48	22.59	24.91	709,343	24.91
6/06/2025	22.50	22.55	22.02	22.46	188,492	22.46
6/05/2025	21.69	22.09	21.39	21.96	233,690	21.96
6/04/2025	21.89	22.21	21.75	21.87	218,277	21.87
6/03/2025	21.04	21.86	20.61	21.80	224,925	21.80
6/02/2025	21.17	21.17	20.52	20.78	221,728	20.78
5/30/2025	21.24	21.56	21.07	21.20	278,573	21.20
5/29/2025	21.75	21.96	21.39	21.56	127,503	21.56
5/28/2025	22.00	22.24	21.46	21.51	187,142	21.51
5/27/2025	21.71	22.02	21.38	21.86	243,355	21.86
5/23/2025	20.76	21.38	20.70	21.23	166,479	21.23
5/22/2025	21.25	21.85	21.05	21.51	204,599	21.51
5/21/2025	22.61	22.71	21.23	21.45	331,463	21.45
5/20/2025	23.16	23.42	22.88	23.16	169,764	23.16
5/19/2025	22.77	23.37	22.47	23.23	240,043	23.23
5/16/2025	23.02	23.64	22.75	23.44	343,175	23.44
5/15/2025	23.28	23.45	22.81	22.89	188,118	22.89
5/14/2025	23.84	24.54	23.53	23.53	324,186	23.53
5/13/2025	24.14	24.25	23.77	23.99	243,670	23.99
5/12/2025	23.76	25.07	23.52	24.02	673,987	24.02
5/09/2025	21.72	22.09	21.55	21.58	222,536	21.58
5/08/2025	21.42	22.17	20.92	21.91	263,673	21.91
5/07/2025	21.52	21.77	20.86	20.97	332,271	20.97
5/06/2025	21.56	21.73	20.95	21.21	335,133	21.21
5/05/2025	22.51	23.20	21.92	21.95	295,423	21.95
5/02/2025	22.50	22.81	22.17	22.74	358,531	22.74
5/01/2025	21.70	22.16	21.58	22.10	384,011	22.10
4/30/2025	21.43	21.62	20.72	21.46	433,869	21.46
4/29/2025	22.27	22.42	21.69	22.07	304,134	22.07
4/28/2025	22.74	22.98	22.13	22.68	301,139	22.68
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