MarineMax, Inc. (HZO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HZO Historical Performance
Short-Term Returns
HZO Stock Price Trajectory (2011–2026)
As of May 7, 2026, MarineMax, Inc. (HZO) trades at $31.24, representing a +47.3% return over the past year. The stock has delivered a -50.5% total return over five years (-13.1% 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 -55.9%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers ONEW (-9.0% 1Y), MPX (-1.6% 1Y), and MBUU (-11.7% 1Y), HZO has underperformed the peer group average. Compare HZO vs ONEW →
HZO Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 28.86 | 29.44 | 27.39 | 27.50 | 363K | +0.15% |
| 2026-04-07 | 27.32 | 27.81 | 26.66 | 27.46 | 205K | 0.00% |
| 2026-04-06 | 27.39 | 27.70 | 27.06 | 27.46 | 167K | +1.07% |
| 2026-04-02 | 26.50 | 27.53 | 26.42 | 27.17 | 111K | -0.59% |
| 2026-04-01 | 27.23 | 27.94 | 27.05 | 27.33 | 216K | +0.85% |
| 2026-03-31 | 26.59 | 27.63 | 26.02 | 27.10 | 200K | +4.80% |
| 2026-03-30 | 26.08 | 26.85 | 25.61 | 25.86 | 415K | +0.31% |
| 2026-03-27 | 26.34 | 26.47 | 25.40 | 25.78 | 240K | -2.79% |
| 2026-03-26 | 25.56 | 26.52 | 25.25 | 26.52 | 364K | +2.39% |
| 2026-03-25 | 26.71 | 26.78 | 25.77 | 25.90 | 223K | -1.56% |
See HZO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HZO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HZO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonHZO — Frequently Asked Questions
Quick answers to the most common questions about buying HZO stock.
How has HZO stock performed recently?
HZO returned +47.3% over the past year, beating its 5-year annualized CAGR of -13.1%. 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 $32.00. Current 1-year return of +47.3% 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 2011-2026, downloadable in CSV format.