MarineMax, Inc. (HZO) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +6.8%
- 3M
- +37.0%
- YTD
- +45.1%
- 1Y
- +37.5%
- 3Y
- +3.6%
- 5Y
- -5.0%
Loading 10-year price history...
HZO Historical Performance
HZO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +47.1%
- 2003 annual price return
- +61.9%
- 2004 annual price return
- +54.8%
- 2005 annual price return
- +7.3%
- 2006 annual price return
- -17.9%
- 2007 annual price return
- -38.9%
- 2008 annual price return
- -77.1%
- 2009 annual price return
- +182.8%
- 2010 annual price return
- +0.2%
- 2011 annual price return
- -30.9%
- 2012 annual price return
- +32.8%
- 2013 annual price return
- +73.7%
- 2014 annual price return
- +29.4%
- 2015 annual price return
- -6.6%
- 2016 annual price return
- +5.9%
- 2017 annual price return
- -2.6%
- 2018 annual price return
- -5.6%
- 2019 annual price return
- -10.0%
- 2020 annual price return
- +108.5%
- 2021 annual price return
- +69.9%
- 2022 annual price return
- -47.0%
- 2023 annual price return
- +24.0%
- 2024 annual price return
- -25.4%
- 2025 annual price return
- -13.5%
- 2026 annual price return
- +26.7%
HZO Stock Price Trajectory (1998–2026)
As of June 21, 2026, MarineMax, Inc. (HZO) trades at $34.95, representing a +37.5% return over the past year. The stock has delivered a -22.7% total return over five years (-5.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $70.89 on May 10, 2021. From this peak, HZO has corrected -50.7%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers ONEW (-17.9% 1Y), MPX (-0.5% 1Y), and MBUU (-13.8% 1Y), HZO has underperformed the peer group average. Compare HZO vs ONEW →
HZO Historical Price Data · from 1998
Rows 1–50 of 7,056| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 33.53 | 34.95 | 33.00 | 34.95 | 638K | +5.59% |
| 2026-06-17 | 34.23 | 35.00 | 32.61 | 33.10 | 198K | -2.85% |
| 2026-06-16 | 34.42 | 35.10 | 33.86 | 34.07 | 222K | -0.64% |
| 2026-06-15 | 34.65 | 35.43 | 34.06 | 34.29 | 234K | +0.85% |
| 2026-06-12 | 33.94 | 35.08 | 33.53 | 34.00 | 251K | +1.13% |
| 2026-06-11 | 33.00 | 33.77 | 32.72 | 33.62 | 211K | +3.13% |
| 2026-06-10 | 33.42 | 33.95 | 32.60 | 32.60 | 207K | -3.18% |
| 2026-06-09 | 33.41 | 34.32 | 32.81 | 33.67 | 273K | +1.85% |
| 2026-06-08 | 33.57 | 33.95 | 33.06 | 33.06 | 201K | +0.06% |
| 2026-06-05 | 34.78 | 34.78 | 32.74 | 33.04 | 350K | -5.28% |
| 2026-06-04 | 35.06 | 35.46 | 34.41 | 34.88 | 224K | +0.61% |
| 2026-06-03 | 34.62 | 34.82 | 34.27 | 34.67 | 323K | -0.34% |
| 2026-06-02 | 34.75 | 34.91 | 34.19 | 34.79 | 157K | +0.12% |
| 2026-06-01 | 34.59 | 35.00 | 33.06 | 34.75 | 97K | +0.90% |
| 2026-05-29 | 34.64 | 35.09 | 34.27 | 34.44 | 160K | -2.05% |
| 2026-05-28 | 34.74 | 35.65 | 34.33 | 35.16 | 317K | +0.72% |
| 2026-05-27 | 34.95 | 35.82 | 34.59 | 34.91 | 433K | +0.75% |
| 2026-05-26 | 35.10 | 35.52 | 34.27 | 34.65 | 709K | -0.77% |
| 2026-05-22 | 34.10 | 36.25 | 34.10 | 34.92 | 72K | +2.11% |
| 2026-05-21 | 32.92 | 34.68 | 32.13 | 34.20 | 328K | +1.82% |
| 2026-05-20 | 31.74 | 33.63 | 31.12 | 33.59 | 434K | +6.33% |
| 2026-05-19 | 32.37 | 32.44 | 31.20 | 31.59 | 292K | -3.48% |
| 2026-05-18 | 32.68 | 32.85 | 32.01 | 32.73 | 296K | -0.88% |
| 2026-05-15 | 33.41 | 33.88 | 32.65 | 33.02 | 300K | -2.91% |
| 2026-05-14 | 34.16 | 34.61 | 33.53 | 34.01 | 311K | +1.98% |
| 2026-05-13 | 32.82 | 33.50 | 31.90 | 33.35 | 318K | +1.96% |
| 2026-05-12 | 33.03 | 33.03 | 31.67 | 32.71 | 279K | -1.74% |
| 2026-05-11 | 34.33 | 34.38 | 33.25 | 33.29 | 461K | -2.94% |
| 2026-05-08 | 33.15 | 34.44 | 32.21 | 34.30 | 659K | +4.37% |
| 2026-05-07 | 31.22 | 33.15 | 30.52 | 32.87 | 801K | +5.20% |
| 2026-05-06 | 30.59 | 31.53 | 30.29 | 31.24 | 341K | +5.04% |
| 2026-05-05 | 27.87 | 30.00 | 27.87 | 29.74 | 438K | +7.52% |
| 2026-05-04 | 29.20 | 29.28 | 27.50 | 27.66 | 280K | -6.81% |
| 2026-05-01 | 28.75 | 29.70 | 28.47 | 29.68 | 312K | +3.27% |
| 2026-04-30 | 28.49 | 28.93 | 28.25 | 28.74 | 204K | +0.52% |
| 2026-04-29 | 29.14 | 29.90 | 28.48 | 28.59 | 218K | -4.06% |
| 2026-04-28 | 29.90 | 29.93 | 29.22 | 29.80 | 143K | -0.63% |
| 2026-04-27 | 30.04 | 30.49 | 29.63 | 29.99 | 215K | +0.91% |
| 2026-04-24 | 30.43 | 30.43 | 28.69 | 29.72 | 255K | +0.34% |
| 2026-04-23 | 29.41 | 30.26 | 26.84 | 29.62 | 429K | +1.13% |
| 2026-04-22 | 30.20 | 30.36 | 28.58 | 29.29 | 510K | -2.14% |
| 2026-04-21 | 30.77 | 30.77 | 29.52 | 29.93 | 246K | -1.87% |
| 2026-04-20 | 30.50 | 31.04 | 30.12 | 30.50 | 242K | -0.13% |
| 2026-04-17 | 29.91 | 31.71 | 29.32 | 30.54 | 532K | +6.19% |
| 2026-04-16 | 28.56 | 29.48 | 27.89 | 28.76 | 259K | +1.41% |
| 2026-04-15 | 28.80 | 29.20 | 28.31 | 28.36 | 176K | -2.78% |
| 2026-04-14 | 27.89 | 30.04 | 27.71 | 29.17 | 317K | +4.81% |
| 2026-04-13 | 27.12 | 28.08 | 26.59 | 27.83 | 181K | +2.58% |
| 2026-04-10 | 28.19 | 28.19 | 27.06 | 27.13 | 165K | -2.76% |
| 2026-04-09 | 27.14 | 28.46 | 27.05 | 27.90 | 201K | +1.45% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HZO — Frequently Asked Questions
Quick answers to the most common questions about buying HZO stock.
How has HZO stock performed recently?
HZO returned +37.5% over the past year, beating its 5-year annualized CAGR of -5.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HZO's all-time high price?
MarineMax, Inc. reached $70.89 on 2021-05-10. The 52-week high is $36.25. Current 1-year return of +37.5% places the stock closer to historical peaks.
Where can I download HZO historical price data?
This page provides HZO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.