HZO: MarineMax Inc.

As of Monday, February 9th, 2026

$ 29.71

-0.27 -0.90%

Open: 29.73
High: 30.59
Low: 29.37
Volume: 552,386
Previous Close on Friday, February 6th, 2026

$ 29.98

+0.60 +2.04%

Open: 30.11
High: 30.30
Low: 29.21
Volume: 369,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 29.73 30.59 29.37 29.71 552,386 -0.27 -0.90
2026-02-06 30.11 30.30 29.21 29.98 369,795 +0.60 +2.04
2026-02-05 30.47 30.67 28.43 29.38 712,529 -1.38 -4.49
2026-02-04 31.19 31.60 30.10 30.76 628,904 -0.13 -0.42
2026-02-03 30.64 31.50 29.75 30.89 1,299,356 +0.89 +2.97
2026-02-02 26.49 31.30 25.87 30.00 1,898,061 +2.97 +10.99
2026-01-30 25.40 27.56 24.84 27.03 617,839 +2.38 +9.66
2026-01-29 26.00 26.76 23.84 24.65 476,087 -2.21 -8.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.60
On 2026-02-04		 28.43
On 2026-02-05		 -0.29 -0.97 31.60
On 2026-02-04		 28.43
On 2026-02-05		 -10.03 30.14
10D 31.60
On 2026-02-04		 23.84
On 2026-01-29		 1.75 6.26 27.93
On 2026-01-27		 23.84
On 2026-01-29		 -14.64 28.68
20D 31.60
On 2026-02-04		 23.84
On 2026-01-29		 1.94 6.99 29.28
On 2026-01-15		 23.84
On 2026-01-29		 -18.58 28.40
WTD 30.59
On 2026-02-09		 29.37
On 2026-02-09		 -0.27 -0.90 -- -- -- 29.71
MTD 31.60
On 2026-02-04		 25.87
On 2026-02-02		 2.68 9.91 31.60
On 2026-02-04		 28.43
On 2026-02-05		 -10.03 30.12
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
BPTH

Bio-Path Holdings Inc.

0.06 0.00 -1.84 1,162
CPB

Campbell Soup Company

28.93 +0.10 +0.35 3,612,880
CLX

Clorox Co

119.59 +0.23 +0.19 2,089,048
PEN

Penumbra Inc.

339.05 -1.97 -0.58 473,193
HZO

MarineMax Inc.

29.71 -0.27 -0.90 552,386