HZO: MarineMax Inc.

As of Friday, September 12th, 2025

$ 25.92

-0.77 -2.88%

Open: 26.41
High: 26.84
Low: 25.86
Volume: 289,014
Previous Close on Thursday, September 11th, 2025

$ 26.69

+1.30 +5.12%

Open: 25.51
High: 26.80
Low: 25.37
Volume: 327,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 26.41 26.84 25.86 25.92 289,014 -0.77 -2.88
2025-09-11 25.51 26.80 25.37 26.69 327,542 +1.30 +5.12
2025-09-10 25.65 26.05 24.71 25.39 275,203 -0.42 -1.63
2025-09-09 26.32 26.75 25.67 25.81 233,096 -0.58 -2.20
2025-09-08 26.48 26.71 25.69 26.39 231,849 -0.07 -0.26
2025-09-05 26.24 27.00 26.24 26.46 256,353 +0.35 +1.34
2025-09-04 25.18 26.17 25.11 26.11 174,466 +1.06 +4.23
2025-09-03 25.07 25.63 24.89 25.05 242,356 -0.51 -2.00
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 26.84
On 2025-09-12		 24.71
On 2025-09-10		 -0.54 -2.04 26.75
On 2025-09-09		 24.71
On 2025-09-10		 -7.63 26.04
10D 27.57
On 2025-08-29		 24.71
On 2025-09-10		 -1.29 -4.74 27.57
On 2025-08-29		 24.71
On 2025-09-10		 -10.39 25.97
20D 28.35
On 2025-08-22		 24.71
On 2025-09-10		 0.15 0.58 28.35
On 2025-08-22		 24.71
On 2025-09-10		 -12.86 26.35
WTD 26.84
On 2025-09-12		 24.71
On 2025-09-10		 -0.54 -2.04 26.75
On 2025-09-09		 24.71
On 2025-09-10		 -7.63 26.04
MTD 27.00
On 2025-09-05		 24.71
On 2025-09-10		 -0.43 -1.63 27.00
On 2025-09-05		 24.71
On 2025-09-10		 -8.50 25.93
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
PSA

Public Storage

292.32 -2.60 -0.88 690,743
STRA

Strategic Education Inc.

82.82 -1.55 -1.84 199,639
FHB

First Hawaiian Inc.

25.57 -0.15 -0.58 757,187
AKR

Acadia Realty Trust

20.15 +0.38 +1.92 2,117,009
HZO

MarineMax Inc.

25.92 -0.77 -2.88 289,014