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

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
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