MarineMax (FL) Stock Price History
NYSE: HZOConsumer DiscretionaryAuto & Home Supply StoresUSD
52.37-0.06 (-0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HZO price history at a glance
The price history for MarineMax (FL) (HZO) on this page begins on June 1, 1998, when the stock closed at $13.75; it most recently closed at $52.37 on October 5, 2026. The highest price in this record is $70.89, reached on May 10, 2021; the latest close is 26.1% below that peak. Across the 27 complete calendar years in the table, HZO finished higher in 16 and lower in 11. Its best year was 2009 (+182.8%) and its worst was 2008 (-75.6%).
Over roughly 28 years the share price changed +280.9%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, HZO has gained 109.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $70.89
- Date of high
- May 10, 2021
- Low since 1998
- $1.19
- Date of low
- Mar 9, 2009
- 52-week high
- $52.56
- 52-week low
- $21.42
- IPO year
- 1998
- Last close
- $52.37
HZO returns
1 week
+0.04%
1 month
+0.38%
3 months
+52.42%
6 months
+93.03%
Year to date
+116.14%
1 year
+109.15%
3 years
+77.83%
5 years
+11.78%
HZO price return, excluding dividends.
HZO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.37 | +117.48% |
| 2025 | 24.08 | -14.40% |
| 2024 | 28.13 | -27.69% |
| 2023 | 38.90 | +24.60% |
| 2022 | 31.22 | -47.12% |
| 2021 | 59.04 | +68.54% |
| 2020 | 35.03 | +111.79% |
| 2019 | 16.54 | -14.52% |
| 2018 | 19.35 | +2.38% |
| 2017 | 18.90 | -2.33% |
| 2016 | 19.35 | +5.05% |
| 2015 | 18.42 | -6.64% |
| 2014 | 19.73 | +25.35% |
| 2013 | 15.74 | +54.77% |
| 2012 | 10.17 | +55.98% |
| 2011 | 6.52 | -30.27% |
| 2010 | 9.35 | +1.74% |
| 2009 | 9.19 | +182.77% |
| 2008 | 3.25 | -75.56% |
| 2007 | 13.30 | -48.71% |
| 2006 | 25.93 | -17.87% |
| 2005 | 31.57 | +6.08% |
| 2004 | 29.76 | +54.76% |
| 2003 | 19.23 | +56.09% |
| 2002 | 12.32 | +49.33% |
| 2001 | 8.25 | +40.43% |
| 2000 | 5.88 | -38.16% |
| 1999 | 9.50 | +20.63% |
| 1998* | 7.88 | -42.73% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
HZO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.44 | 52.45 | 52.35 | 52.37 | -0.11% | |
| 52.44 | 52.49 | 52.43 | 52.43 | -0.08% | |
| 52.38 | 52.49 | 52.39 | 52.47 | +0.15% | |
| 52.40 | 52.44 | 52.37 | 52.39 | +0.08% | |
| 52.27 | 52.43 | 52.24 | 52.35 | 0.00% | |
| 52.35 | 52.42 | 52.34 | 52.35 | +0.04% | |
| 52.29 | 52.38 | 52.24 | 52.33 | +0.06% | |
| 52.35 | 52.36 | 52.28 | 52.30 | +0.11% | |
| 52.40 | 52.41 | 52.24 | 52.24 | -0.25% | |
| 52.40 | 52.45 | 52.37 | 52.37 | -0.13% | |
| 52.44 | 52.46 | 52.40 | 52.44 | +0.06% | |
| 52.42 | 52.43 | 52.37 | 52.41 | -0.02% | |
| 52.41 | 52.45 | 52.40 | 52.42 | +0.02% | |
| 52.43 | 52.54 | 52.41 | 52.41 | 0.00% | |
| 52.50 | 52.50 | 52.38 | 52.41 | -0.29% | |
| 52.31 | 52.56 | 52.30 | 52.56 | +0.46% | |
| 52.48 | 52.48 | 52.23 | 52.32 | -0.04% | |
| 52.48 | 52.48 | 52.27 | 52.34 | -0.30% | |
| 52.21 | 52.50 | 52.21 | 52.50 | +0.56% | |
| 52.20 | 52.24 | 52.19 | 52.21 | 0.00% | |
| 52.25 | 52.27 | 52.20 | 52.21 | +0.02% | |
| 52.18 | 52.25 | 52.16 | 52.20 | +0.06% | |
| 52.16 | 52.28 | 52.16 | 52.17 | 0.00% | |
| 52.19 | 52.24 | 52.14 | 52.17 | +0.02% | |
| 52.17 | 52.28 | 52.10 | 52.16 | 0.00% | |
| 52.15 | 52.21 | 52.10 | 52.16 | +0.10% | |
| 52.18 | 52.18 | 52.08 | 52.11 | -0.02% | |
| 52.15 | 52.19 | 52.11 | 52.12 | -0.11% | |
| 52.15 | 52.21 | 52.12 | 52.18 | 0.00% | |
| 52.16 | 52.19 | 52.10 | 52.18 | -0.02% | |
| 52.18 | 52.20 | 52.13 | 52.19 | +0.15% | |
| 52.16 | 52.22 | 52.10 | 52.11 | -0.13% | |
| 52.25 | 52.25 | 52.12 | 52.18 | +0.10% | |
| 52.20 | 52.27 | 52.09 | 52.13 | -0.13% | |
| 52.29 | 52.34 | 52.16 | 52.20 | -0.10% | |
| 52.15 | 52.25 | 52.10 | 52.25 | +0.06% | |
| 52.30 | 52.30 | 52.12 | 52.22 | +0.08% | |
| 52.11 | 52.28 | 52.08 | 52.18 | -0.13% | |
| 52.06 | 52.25 | 52.04 | 52.25 | +0.44% | |
| 52.10 | 52.14 | 52.00 | 52.02 | -0.04% | |
| 52.20 | 52.25 | 52.00 | 52.04 | -0.17% | |
| 52.38 | 52.38 | 52.13 | 52.13 | -0.63% | |
| 52.01 | 52.46 | 52.00 | 52.46 | +0.65% | |
| 51.89 | 52.13 | 51.87 | 52.12 | +46.08% | |
| 35.25 | 35.85 | 35.03 | 35.68 | +1.57% | |
| 35.65 | 35.96 | 32.09 | 35.13 | -2.47% | |
| 36.39 | 37.16 | 35.90 | 36.02 | +0.11% | |
| 35.02 | 36.38 | 35.02 | 35.98 | +2.45% | |
| 34.76 | 35.38 | 34.45 | 35.12 | +1.89% | |
| 34.44 | 35.02 | 34.04 | 34.47 | -1.60% | |
| 34.62 | 35.17 | 33.85 | 35.03 | +3.15% | |
| 35.20 | 36.11 | 33.81 | 33.96 | -4.28% | |
| 36.51 | 36.69 | 35.10 | 35.48 | -2.12% | |
| 36.24 | 36.86 | 35.72 | 36.25 | -0.22% | |
| 33.23 | 36.63 | 32.40 | 36.33 | +8.22% | |
| 31.74 | 33.69 | 30.62 | 33.57 | +1.97% | |
| 33.17 | 33.65 | 32.75 | 32.92 | -0.93% | |
| 33.75 | 34.10 | 32.73 | 33.23 | -2.18% | |
| 34.70 | 34.88 | 33.66 | 33.97 | -1.59% | |
| 34.58 | 35.55 | 33.57 | 34.52 | -2.13% | |
| 34.52 | 36.13 | 34.52 | 35.27 | +1.41% | |
| 34.38 | 35.32 | 34.21 | 34.78 | +1.79% | |
| 34.75 | 34.89 | 33.93 | 34.17 | -0.20% | |
| 34.35 | 35.02 | 33.37 | 34.24 | -0.35% | |
| 35.00 | 35.02 | 33.98 | 34.36 | -1.24% | |
| 35.38 | 35.90 | 34.63 | 34.79 | -1.16% | |
| 35.55 | 35.64 | 34.63 | 35.20 | -1.10% | |
| 35.14 | 35.75 | 34.72 | 35.59 | +0.74% | |
| 34.86 | 35.37 | 34.37 | 35.33 | +2.47% | |
| 35.48 | 35.83 | 34.17 | 34.48 | -3.55% | |
| 35.94 | 36.86 | 35.43 | 35.75 | -2.38% | |
| 36.67 | 36.96 | 36.13 | 36.62 | -0.81% | |
| 37.79 | 37.79 | 36.32 | 36.92 | -2.17% | |
| 36.56 | 37.77 | 36.46 | 37.74 | +2.00% | |
| 37.25 | 38.14 | 36.31 | 37.00 | -0.22% | |
| 35.29 | 37.40 | 34.84 | 37.08 | +6.58% | |
| 34.35 | 34.96 | 34.16 | 34.79 | -0.11% | |
| 35.20 | 35.60 | 34.54 | 34.83 | -0.34% | |
| 33.53 | 34.95 | 33.00 | 34.95 | +5.59% | |
| 34.23 | 35.00 | 32.61 | 33.10 | -2.85% | |
| 34.42 | 35.10 | 33.86 | 34.07 | -0.64% | |
| 34.65 | 35.43 | 34.07 | 34.29 | +0.85% | |
| 33.94 | 35.08 | 33.53 | 34.00 | +1.13% | |
| 33.00 | 33.78 | 32.72 | 33.62 | +3.13% | |
| 33.54 | 33.95 | 32.59 | 32.60 | -3.18% | |
| 33.41 | 34.32 | 32.81 | 33.67 | +1.85% | |
| 33.57 | 33.96 | 33.06 | 33.06 | +0.06% | |
| 34.76 | 34.89 | 32.75 | 33.04 | -5.28% | |
| 35.15 | 35.46 | 34.41 | 34.88 | +0.61% | |
| 34.53 | 34.82 | 34.27 | 34.67 | -0.23% | |
| 34.75 | 34.91 | 34.19 | 34.75 | 0.00% | |
| 34.59 | 35.00 | 33.06 | 34.75 | +0.90% | |
| 34.64 | 35.09 | 34.20 | 34.44 | -2.05% | |
| 34.74 | 35.65 | 34.33 | 35.16 | +0.72% | |
| 34.95 | 35.82 | 34.59 | 34.91 | +0.75% | |
| 35.10 | 35.52 | 34.27 | 34.65 | -0.77% | |
| 34.10 | 36.25 | 34.10 | 34.92 | +2.11% | |
| 32.92 | 34.68 | 32.13 | 34.20 | +1.82% | |
| 31.62 | 33.64 | 31.12 | 33.59 | +6.33% | |
| 32.37 | 32.44 | 31.20 | 31.59 | -3.48% | |
| 32.68 | 32.85 | 32.01 | 32.73 | -0.88% | |
| 33.41 | 33.88 | 32.65 | 33.02 | -2.91% | |
| 33.96 | 34.61 | 33.53 | 34.01 | +1.98% | |
| 32.82 | 33.50 | 31.90 | 33.35 | +1.96% | |
| 33.03 | 33.03 | 31.67 | 32.71 | -1.74% | |
| 34.31 | 34.38 | 33.25 | 33.29 | -3.00% | |
| 33.15 | 34.43 | 32.21 | 34.32 | +4.44% | |
| 31.22 | 33.15 | 30.52 | 32.86 | +5.19% | |
| 30.49 | 31.53 | 30.29 | 31.24 | +5.04% | |
| 27.87 | 30.00 | 27.87 | 29.74 | +7.52% | |
| 29.20 | 29.28 | 27.50 | 27.66 | -6.81% | |
| 28.75 | 29.71 | 28.47 | 29.68 | +3.27% | |
| 28.49 | 28.95 | 28.25 | 28.74 | +0.52% | |
| 29.39 | 29.91 | 28.49 | 28.59 | -4.06% | |
| 29.90 | 29.93 | 29.22 | 29.80 | -0.63% | |
| 29.58 | 30.49 | 29.54 | 29.99 | +0.91% | |
| 30.43 | 30.43 | 28.69 | 29.72 | +0.34% | |
| 29.41 | 30.26 | 26.84 | 29.62 | +1.13% | |
| 30.20 | 30.36 | 28.58 | 29.29 | -2.14% | |
| 30.77 | 30.78 | 29.52 | 29.93 | -2.03% | |
| 30.50 | 31.04 | 30.12 | 30.55 | +0.03% | |
| 29.56 | 31.71 | 29.33 | 30.54 | +6.19% | |
| 28.50 | 29.59 | 27.89 | 28.76 | +1.41% | |
| 28.80 | 29.20 | 28.31 | 28.36 | -2.78% | |
| 27.92 | 30.04 | 27.71 | 29.17 | +4.81% | |
| 26.78 | 28.08 | 26.72 | 27.83 | +2.58% | |
| 28.19 | 28.19 | 27.06 | 27.13 | -2.72% | |
| 27.14 | 28.48 | 27.05 | 27.89 | +1.42% | |
| 28.86 | 29.44 | 27.39 | 27.50 | +0.15% | |
| 27.32 | 27.81 | 26.66 | 27.46 | 0.00% | |
| 27.19 | 27.80 | 27.02 | 27.46 | +1.07% | |
| 26.56 | 27.53 | 26.42 | 27.17 | -0.59% | |
| 27.23 | 27.94 | 27.05 | 27.33 | +1.00% | |
| 26.59 | 27.78 | 26.03 | 27.06 | +4.64% | |
| 26.08 | 26.85 | 25.61 | 25.86 | +0.27% | |
| 26.47 | 26.47 | 25.40 | 25.79 | -2.72% | |
| 25.56 | 26.52 | 25.25 | 26.51 | +2.36% | |
| 26.71 | 27.28 | 25.76 | 25.90 | -1.56% | |
| 25.97 | 26.77 | 25.97 | 26.31 | 0.00% | |
| 25.69 | 27.44 | 25.69 | 26.31 | +6.48% | |
| 25.24 | 25.43 | 24.22 | 24.71 | -1.44% | |
| 25.63 | 26.25 | 24.94 | 25.07 | -1.76% | |
| 25.89 | 26.25 | 25.52 | 25.52 | -2.11% | |
| 25.65 | 26.40 | 25.54 | 26.07 | +2.52% | |
| 26.03 | 26.46 | 25.36 | 25.43 | +0.04% | |
| 26.74 | 26.92 | 25.32 | 25.42 | -3.53% | |
| 26.66 | 27.20 | 26.16 | 26.35 | -3.12% | |
| 26.69 | 27.66 | 26.69 | 27.20 | +1.42% | |
| 27.60 | 28.33 | 26.71 | 26.82 | -1.90% | |
| 25.90 | 27.59 | 25.09 | 27.34 | +1.79% | |
| 27.54 | 27.85 | 26.46 | 26.86 | -5.26% | |
| 29.39 | 29.81 | 27.35 | 28.35 | -4.67% | |
| 30.73 | 31.53 | 29.29 | 29.74 | +0.03% | |
| 29.70 | 30.68 | 29.18 | 29.73 | -3.66% | |
| 29.58 | 31.36 | 28.94 | 30.86 | +1.18% | |
| 29.52 | 30.64 | 28.77 | 30.50 | +1.50% | |
| 31.49 | 32.00 | 29.21 | 30.05 | -3.06% | |
| 28.64 | 31.46 | 28.05 | 31.00 | +8.73% | |
| 27.89 | 30.01 | 27.20 | 28.51 | +4.24% | |
| 28.41 | 28.41 | 26.95 | 27.35 | -3.83% | |
| 28.42 | 29.95 | 28.05 | 28.44 | -0.87% | |
| 28.61 | 29.14 | 28.12 | 28.69 | -1.17% | |
| 29.15 | 30.83 | 28.84 | 29.03 | -1.29% | |
| 28.99 | 29.69 | 28.73 | 29.41 | +1.34% | |
| 28.63 | 29.31 | 28.01 | 29.02 | +2.26% | |
| 29.04 | 29.51 | 27.85 | 28.38 | -1.25% | |
| 29.11 | 29.51 | 28.51 | 28.74 | -1.30% | |
| 29.40 | 30.19 | 29.02 | 29.12 | -1.99% | |
| 29.73 | 30.59 | 29.37 | 29.71 | -0.90% | |
| 30.11 | 30.30 | 29.21 | 29.98 | +2.04% | |
| 30.47 | 30.67 | 28.43 | 29.38 | -4.49% | |
| 31.19 | 31.60 | 30.10 | 30.76 | -0.42% | |
| 30.64 | 31.50 | 29.75 | 30.89 | +2.97% | |
| 26.49 | 31.30 | 25.87 | 30.00 | +10.99% | |
| 25.40 | 27.56 | 24.84 | 27.03 | +9.66% | |
| 26.00 | 26.76 | 23.84 | 24.65 | -8.23% | |
| 27.50 | 27.74 | 26.79 | 26.86 | -2.54% | |
| 27.65 | 27.93 | 27.27 | 27.56 | -1.43% | |
| 28.20 | 28.68 | 27.64 | 27.96 | -0.75% | |
| 28.56 | 28.79 | 28.03 | 28.17 | -1.54% | |
| 28.81 | 29.27 | 28.32 | 28.61 | -0.14% | |
| 27.02 | 29.02 | 26.99 | 28.65 | +7.38% | |
| 27.48 | 27.65 | 26.36 | 26.68 | -7.43% | |
| 28.80 | 29.05 | 28.58 | 28.82 | -0.38% | |
| 28.44 | 29.28 | 28.23 | 28.93 | +1.94% | |
| 27.57 | 28.51 | 27.25 | 28.38 | +3.96% | |
| 27.94 | 28.03 | 27.26 | 27.30 | -1.02% | |
| 27.22 | 27.67 | 26.78 | 27.58 | -0.68% | |
| 27.76 | 28.19 | 26.45 | 27.77 | +0.80% | |
| 25.49 | 28.70 | 25.48 | 27.55 | +4.40% | |
| 26.54 | 27.49 | 26.38 | 26.39 | -0.08% | |
| 24.20 | 26.48 | 24.20 | 26.41 | +7.45% | |
| 24.06 | 25.10 | 23.92 | 24.58 | +2.08% | |
| 24.41 | 24.72 | 23.63 | 24.08 | -0.62% | |
| 24.43 | 24.49 | 24.09 | 24.23 | -0.45% | |
| 24.37 | 24.56 | 24.15 | 24.34 | -0.12% | |
| 24.40 | 24.52 | 24.11 | 24.37 | -0.41% | |
| 24.81 | 25.12 | 24.06 | 24.47 | -1.29% | |
| 24.70 | 25.01 | 24.30 | 24.79 | +1.18% | |
| 25.43 | 25.49 | 24.28 | 24.50 | -0.73% | |
| 24.67 | 24.92 | 24.38 | 24.68 | -0.20% | |
| 24.73 | 25.36 | 24.54 | 24.73 | +0.08% | |
| 24.81 | 25.13 | 24.47 | 24.71 | +1.31% | |
| 24.62 | 25.09 | 24.19 | 24.39 | -0.81% | |
| 25.11 | 25.32 | 24.40 | 24.59 | -2.03% | |
| 25.27 | 25.72 | 24.92 | 25.10 | -0.36% | |
| 25.99 | 26.03 | 25.09 | 25.19 | -2.78% | |
| 26.16 | 26.54 | 25.61 | 25.91 | -0.50% | |
| 25.37 | 26.75 | 25.05 | 26.04 | +2.76% | |
| 24.98 | 25.74 | 24.81 | 25.34 | -0.35% | |
| 24.25 | 26.20 | 24.25 | 25.43 | +6.76% | |
| 23.97 | 24.67 | 23.76 | 23.82 | -0.79% | |
| 23.74 | 24.50 | 23.30 | 24.01 | +1.48% | |
| 23.72 | 24.43 | 23.62 | 23.66 | +0.72% | |
| 22.93 | 23.59 | 22.49 | 23.49 | +3.12% | |
| 23.00 | 23.71 | 22.74 | 22.78 | -2.57% | |
| 23.96 | 24.53 | 23.26 | 23.38 | -2.91% | |
| 24.56 | 24.97 | 24.04 | 24.08 | -2.47% | |
| 23.59 | 25.43 | 23.59 | 24.69 | +5.69% | |
| 23.31 | 23.80 | 22.71 | 23.36 | +0.39% | |
| 21.69 | 23.72 | 21.49 | 23.27 | +8.59% | |
| 22.64 | 22.80 | 21.42 | 21.43 | -4.24% | |
| 22.89 | 23.10 | 22.26 | 22.38 | -1.10% | |
| 22.09 | 22.90 | 21.82 | 22.63 | +1.98% | |
| 23.25 | 23.79 | 22.19 | 22.19 | -4.52% | |
| 21.96 | 23.32 | 21.83 | 23.24 | +3.01% | |
| 23.16 | 24.79 | 21.70 | 22.56 | -3.92% | |
| 23.65 | 24.37 | 23.27 | 23.48 | -0.21% | |
| 23.74 | 24.11 | 23.50 | 23.53 | -0.38% | |
| 24.06 | 24.09 | 23.25 | 23.62 | -0.63% | |
| 23.30 | 24.61 | 23.04 | 23.77 | +1.62% | |
| 23.92 | 24.17 | 23.00 | 23.39 | -3.55% | |
| 23.60 | 25.05 | 23.44 | 24.25 | +3.06% | |
| 24.28 | 24.38 | 23.44 | 23.53 | -4.50% | |
| 24.72 | 25.02 | 23.96 | 24.64 | -0.52% | |
| 23.42 | 24.87 | 23.28 | 24.77 | +4.47% | |
| 24.36 | 24.57 | 23.34 | 23.71 | -3.46% | |
| 27.00 | 27.28 | 24.47 | 24.56 | -10.36% | |
| 26.57 | 27.90 | 26.44 | 27.40 | +1.71% | |
| 26.70 | 27.31 | 26.55 | 26.94 | +1.58% | |
| 26.61 | 26.86 | 26.11 | 26.52 | +1.14% | |
| 26.18 | 26.42 | 25.85 | 26.22 | +0.42% | |
| 26.39 | 26.99 | 25.82 | 26.11 | -1.10% | |
| 25.70 | 26.66 | 25.70 | 26.40 | +1.93% | |
| 25.82 | 26.41 | 25.82 | 25.90 | +1.49% | |
| 25.67 | 26.18 | 25.45 | 25.52 | -1.73% | |
| 26.95 | 26.95 | 25.45 | 25.97 | -3.24% | |
| 27.45 | 27.62 | 26.69 | 26.84 | -1.07% | |
| 24.91 | 27.53 | 24.77 | 27.13 | +7.87% | |
| 24.41 | 25.31 | 24.26 | 25.15 | +5.23% | |
| 25.03 | 25.33 | 23.45 | 23.90 | -4.55% | |
| 25.37 | 25.58 | 24.81 | 25.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HZO chart for longer ranges.