HZO: MarineMax Inc.

As of Thursday, October 9th, 2025

$ 25.04

-0.46 -1.80%

Open: 25.37
High: 25.58
Low: 24.81
Volume: 298,255
Previous Close on Wednesday, October 8th, 2025

$ 25.50

-- 0 0%

Open: 25.54
High: 25.79
Low: 25.22
Volume: 211,730

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 25.37 25.58 24.81 25.04 298,255 -0.46 -1.80
2025-10-08 25.54 25.79 25.22 25.50 211,730 0.00 0.00
2025-10-07 26.34 26.34 25.38 25.50 254,915 -0.83 -3.15
2025-10-06 28.29 28.29 26.26 26.33 368,981 -1.81 -6.43
2025-10-03 26.20 28.23 26.08 28.14 622,430 +2.26 +8.73
2025-10-02 25.93 26.30 25.41 25.88 252,647 +0.04 +0.15
2025-10-01 25.21 26.07 25.20 25.84 378,321 +0.51 +2.01
2025-09-30 25.75 25.95 24.84 25.33 237,968 -0.65 -2.50
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 28.29
On 2025-10-06		 24.81
On 2025-10-09		 -0.84 -3.25 28.29
On 2025-10-06		 24.81
On 2025-10-09		 -12.30 26.10
10D 28.29
On 2025-10-06		 24.81
On 2025-10-09		 -0.72 -2.80 28.29
On 2025-10-06		 24.81
On 2025-10-09		 -12.30 25.98
20D 28.29
On 2025-10-06		 24.81
On 2025-10-09		 -1.65 -6.18 28.29
On 2025-10-06		 24.81
On 2025-10-09		 -12.30 25.91
WTD 28.29
On 2025-10-06		 24.81
On 2025-10-09		 -3.10 -11.02 28.29
On 2025-10-06		 24.81
On 2025-10-09		 -12.30 25.59
MTD 28.29
On 2025-10-06		 24.81
On 2025-10-09		 -0.29 -1.14 28.29
On 2025-10-06		 24.81
On 2025-10-09		 -12.30 26.03
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VEEV

Veeva Systems Inc.

298.47 -3.33 -1.10 854,685
STRA

Strategic Education Inc.

79.44 -1.40 -1.73 133,956
FHB

First Hawaiian Inc.

24.41 -0.10 -0.41 845,579
AKR

Acadia Realty Trust

19.57 -0.12 -0.61 559,872
HZO

MarineMax Inc.

25.04 -0.46 -1.80 298,255