NYSE:HZO | Historical Stock Price | MARINEMAX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.37$2.97$6.43$13.94$30.23$65.551998-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$38.90$38.90279,500——
2023-12-28$39.21$39.21185,900——
2023-12-27$38.82$38.82306,900——
2023-12-26$37.95$37.95147,000——
2023-12-22$37.07$37.07108,100——
2023-12-21$36.92$36.92131,000——
2023-12-20$36.41$36.41242,200——
2023-12-19$37.38$37.38168,700——
2023-12-18$36.03$36.03236,900——
2023-12-15$37.06$37.06460,700——
2023-12-14$36.73$36.73234,400——
2023-12-13$34.60$34.60303,300——
2023-12-12$32.88$32.88133,600——
2023-12-11$33.59$33.59126,200——
2023-12-08$33.41$33.41165,200——
2023-12-07$32.69$32.69191,900——
2023-12-06$32.20$32.20142,100——
2023-12-05$32.00$32.00291,800——
2023-12-04$33.09$33.09486,900——
2023-12-01$32.21$32.21338,400——
2023-11-30$29.83$29.83181,300——
2023-11-29$30.21$30.21191,100——
2023-11-28$29.72$29.72133,600——
2023-11-27$29.31$29.31354,800——
2023-11-24$29.99$29.99106,400——
2023-11-22$30.18$30.18152,900——
2023-11-21$30.17$30.17126,700——
2023-11-20$30.63$30.63126,200——
2023-11-17$30.33$30.33365,900——
2023-11-16$30.08$30.08212,500——
2023-11-15$31.43$31.43298,100——
2023-11-14$30.55$30.55296,400——
2023-11-13$28.16$28.16259,800——
2023-11-10$28.07$28.07254,900——
2023-11-09$27.39$27.39280,300——
2023-11-08$28.51$28.51262,300——
2023-11-07$28.54$28.54266,100——
2023-11-06$29.95$29.95282,700——
2023-11-03$30.16$30.16498,700——
2023-11-02$28.85$28.85362,700——
2023-11-01$28.11$28.11280,600——
2023-10-31$27.38$27.38274,600——
2023-10-30$27.12$27.12294,800——
2023-10-27$27.50$27.50348,800——
2023-10-26$27.14$27.141,202,300——
2023-10-25$28.73$28.73340,600——
2023-10-24$29.46$29.46283,200——
2023-10-23$29.86$29.86318,900——
2023-10-20$29.85$29.85318,300——
2023-10-19$29.78$29.78233,300——
2023-10-18$30.46$30.46174,400——
2023-10-17$30.75$30.75195,500——
2023-10-16$30.54$30.54216,800——
2023-10-13$29.45$29.45174,100——
2023-10-12$29.66$29.66603,000——
2023-10-11$32.06$32.06124,500——
2023-10-10$32.18$32.18173,600——
2023-10-09$31.71$31.71266,900——
2023-10-06$31.52$31.52240,300——
2023-10-05$31.21$31.21396,400——
2023-10-04$33.18$33.18233,200——
2023-10-03$33.04$33.04182,600——
2023-10-02$32.95$32.95311,200——
2023-09-29$32.82$32.82450,400——
2023-09-28$32.36$32.36230,600——
2023-09-27$32.01$32.01176,700——
2023-09-26$31.63$31.63204,200——
2023-09-25$32.36$32.36259,800——
2023-09-22$31.51$31.51214,400——
2023-09-21$31.76$31.76242,900——
2023-09-20$32.20$32.20260,600——
2023-09-19$32.51$32.51562,100——
2023-09-18$32.31$32.31231,500——
2023-09-15$32.10$32.10946,000——
2023-09-14$32.54$32.54426,300——
2023-09-13$31.69$31.69241,800——
2023-09-12$31.84$31.84203,700——
2023-09-11$31.59$31.59163,200——
2023-09-08$31.33$31.33257,600——
2023-09-07$31.50$31.50339,300——
2023-09-06$31.98$31.98289,400——
2023-09-05$32.48$32.48303,100——
2023-09-01$34.16$34.16138,900——
2023-08-31$33.27$33.27202,200——
2023-08-30$33.07$33.07240,500——
2023-08-29$34.72$34.72179,700——
2023-08-28$33.78$33.78116,900——
2023-08-25$33.34$33.34264,800——
2023-08-24$32.63$32.63215,000——
2023-08-23$33.43$33.43173,100——
2023-08-22$32.28$32.28125,000——
2023-08-21$32.93$32.93120,400——
2023-08-18$33.29$33.29178,500——
2023-08-17$32.99$32.99162,600——
2023-08-16$33.36$33.36147,400——
2023-08-15$33.88$33.88225,100——
2023-08-14$35.75$35.75186,800——
2023-08-11$35.62$35.62143,100——
2023-08-10$35.56$35.56134,900——
2023-08-09$35.93$35.93182,800——
2023-08-08$36.85$36.85129,700——
2023-08-07$37.17$37.17167,800——
2023-08-04$37.19$37.19213,800——
2023-08-03$36.30$36.30375,700——
2023-08-02$38.53$38.53134,200——
2023-08-01$39.31$39.31283,000——
2023-07-31$40.33$40.33418,000——
2023-07-28$39.08$39.08641,600——
2023-07-27$40.71$40.71700,500——
2023-07-26$39.47$39.47579,300——
2023-07-25$38.52$38.52217,000——
2023-07-24$38.96$38.96332,100——
2023-07-21$38.88$38.88258,300——
2023-07-20$38.23$38.23257,100——
2023-07-19$38.06$38.06225,800——
2023-07-18$36.85$36.85334,000——
2023-07-17$38.52$38.52247,600——
2023-07-14$37.75$37.75326,100——
2023-07-13$36.97$36.97450,200——
2023-07-12$37.95$37.95483,300——
2023-07-11$36.14$36.14397,300——
2023-07-10$34.83$34.83242,800——
2023-07-07$33.97$33.97273,000——
2023-07-06$33.62$33.62250,200——
2023-07-05$33.59$33.59257,900——
2023-07-03$34.30$34.30156,500——
2023-06-30$34.16$34.16283,100——
2023-06-29$33.19$33.19191,600——
2023-06-28$32.21$32.21219,800——
2023-06-27$32.00$32.00318,200——
2023-06-26$30.88$30.88275,000——
2023-06-23$30.06$30.06438,800——
2023-06-22$30.35$30.35199,800——
2023-06-21$30.70$30.70256,900——
2023-06-20$31.45$31.45361,500——
2023-06-16$31.17$31.17773,200——
2023-06-15$32.68$32.68301,200——
2023-06-14$33.07$33.07254,800——
2023-06-13$34.26$34.26256,400——
2023-06-12$34.20$34.20216,000——
2023-06-09$33.85$33.85407,800——
2023-06-08$33.43$33.43277,700——
2023-06-07$33.99$33.99588,800——
2023-06-06$32.95$32.95598,800——
2023-06-05$30.31$30.31330,900——
2023-06-02$31.01$31.01451,200——
2023-06-01$28.92$28.92335,500——
2023-05-31$28.37$28.37521,600——
2023-05-30$28.69$28.69618,500——
2023-05-26$28.78$28.78370,100——
2023-05-25$28.98$28.98232,700——
2023-05-24$29.11$29.11231,300——
2023-05-23$29.01$29.01306,400——
2023-05-22$28.20$28.20186,000——
2023-05-19$28.07$28.07249,400——
2023-05-18$28.95$28.95204,500——
2023-05-17$28.76$28.76277,200——
2023-05-16$27.72$27.72376,600——
2023-05-15$28.00$28.00379,900——
2023-05-12$27.61$27.61309,200——
2023-05-11$28.00$28.00234,800——
2023-05-10$28.14$28.14472,200——
2023-05-09$28.41$28.41343,900——
2023-05-08$28.74$28.74309,000——
2023-05-05$28.88$28.88359,400——
2023-05-04$27.94$27.94601,800——
2023-05-03$28.00$28.00377,600——
2023-05-02$28.00$28.00559,100——
2023-05-01$28.00$28.00593,000——
2023-04-28$29.12$29.12895,000——
2023-04-27$27.60$27.601,692,700——
2023-04-26$26.53$26.53457,700——
2023-04-25$26.72$26.72461,700——
2023-04-24$27.50$27.50305,300——
2023-04-21$27.91$27.91394,500——
2023-04-20$27.98$27.98263,300——
2023-04-19$28.01$28.01293,700——
2023-04-18$27.79$27.79256,100——
2023-04-17$28.16$28.16323,800——
2023-04-14$27.68$27.68287,900——
2023-04-13$27.39$27.39365,300——
2023-04-12$27.33$27.33356,000——
2023-04-11$28.30$28.30318,600——
2023-04-10$27.29$27.29579,600——
2023-04-06$26.73$26.73344,800——
2023-04-05$27.33$27.33367,400——
2023-04-04$27.86$27.86369,800——
2023-04-03$28.57$28.57560,500——
2023-03-31$28.75$28.75413,500——
2023-03-30$27.83$27.83531,200——
2023-03-29$28.28$28.28427,300——
2023-03-28$28.34$28.34487,000——
2023-03-27$27.58$27.58394,100——
2023-03-24$27.19$27.19475,900——
2023-03-23$27.26$27.26452,600——
2023-03-22$27.49$27.49308,000——
2023-03-21$27.83$27.83565,300——
2023-03-20$26.71$26.71797,600——
2023-03-17$26.79$26.79880,600——
2023-03-16$28.57$28.57520,200——
2023-03-15$28.16$28.16659,900——
2023-03-14$28.24$28.24719,400——
2023-03-13$28.96$28.96577,800——
2023-03-10$31.04$31.04396,300——
2023-03-09$31.57$31.57451,800——
2023-03-08$31.37$31.37524,600——
2023-03-07$31.90$31.90591,200——
2023-03-06$33.27$33.27347,900——
2023-03-03$34.16$34.16336,200——
2023-03-02$33.74$33.74237,400——
2023-03-01$33.76$33.76436,500——
2023-02-28$33.58$33.58612,700——
2023-02-27$33.79$33.79534,000——
2023-02-24$34.40$34.40671,100——
2023-02-23$35.26$35.26341,300——
2023-02-22$34.50$34.50508,900——
2023-02-21$34.07$34.071,172,100——
2023-02-17$33.55$33.55528,100——
2023-02-16$33.46$33.46572,700——
2023-02-15$33.49$33.49725,300——
2023-02-14$31.73$31.73456,300——
2023-02-13$31.08$31.08257,200——
2023-02-10$30.75$30.75431,500——
2023-02-09$30.44$30.44420,600——
2023-02-08$31.01$31.01713,800——
2023-02-07$31.21$31.21666,000——
2023-02-06$30.46$30.46564,600——
2023-02-03$30.80$30.80648,100——
2023-02-02$32.18$32.18821,400——
2023-02-01$31.25$31.251,018,900——
2023-01-31$31.25$31.25991,800——
2023-01-30$29.66$29.66882,300——
2023-01-27$30.49$30.49847,500——
2023-01-26$30.37$30.371,508,900——
2023-01-25$34.69$34.69412,700——
2023-01-24$33.79$33.79209,100——
2023-01-23$34.10$34.10259,200——
2023-01-20$34.01$34.01248,600——
2023-01-19$33.55$33.55258,900——
2023-01-18$33.21$33.21254,100——
2023-01-17$33.80$33.80262,300——
2023-01-13$34.47$34.47311,000——
2023-01-12$34.43$34.43432,700——
2023-01-11$33.46$33.46432,200——
2023-01-10$32.93$32.93238,300——
2023-01-09$32.19$32.19371,400——
2023-01-06$32.03$32.03435,500——
2023-01-05$31.82$31.82187,200——
2023-01-04$31.74$31.74242,200——
2023-01-03$31.38$31.38291,600——