HZO: MarineMax Inc.

As of Friday, May 22nd, 2026

$ 34.92

+0.72 +2.11%

Open: 34.10
High: 36.25
Low: 34.10
Volume: 43,149
Previous Close on Thursday, May 21st, 2026

$ 34.20

+0.61 +1.82%

Open: 32.92
High: 34.68
Low: 32.13
Volume: 334,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 34.10 36.25 34.10 34.92 43,149 +0.72 +2.11
2026-05-21 32.92 34.68 32.13 34.20 334,449 +0.61 +1.82
2026-05-20 31.62 33.64 31.12 33.59 44,076 +2.00 +6.33
2026-05-19 32.37 32.44 31.20 31.59 371,975 -1.14 -3.48
2026-05-18 32.68 32.85 32.01 32.73 372,867 -0.29 -0.88
2026-05-15 33.41 33.88 32.65 33.02 308,177 -0.99 -2.91
2026-05-14 33.96 34.61 33.53 34.01 313,471 +0.66 +1.98
2026-05-13 32.82 33.50 31.90 33.35 326,216 +0.64 +1.96
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 36.25
On 2026-05-22		 31.12
On 2026-05-20		 1.90 5.75 32.85
On 2026-05-18		 31.20
On 2026-05-19		 -5.04 33.41
10D 36.25
On 2026-05-22		 31.12
On 2026-05-20		 0.60 1.75 34.61
On 2026-05-14		 31.12
On 2026-05-20		 -10.08 33.34
20D 36.25
On 2026-05-22		 27.50
On 2026-05-04		 5.20 17.50 34.61
On 2026-05-14		 31.12
On 2026-05-20		 -10.08 31.80
WTD 36.25
On 2026-05-22		 31.12
On 2026-05-20		 1.90 5.75 32.85
On 2026-05-18		 31.20
On 2026-05-19		 -5.04 33.41
MTD 36.25
On 2026-05-22		 27.50
On 2026-05-04		 6.18 21.50 34.61
On 2026-05-14		 31.12
On 2026-05-20		 -10.08 32.43
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SCHV

Schwab U.S. Large-Cap Value ETF

33.31 +0.31 +0.94 2,706,503
CRGY

Crescent Energy Company

13.20 +0.10 +0.76 6,512,315
HZO

MarineMax Inc.

34.92 +0.72 +2.11 43,149