HZO: MarineMax Inc.

As of Friday, May 1st, 2026

$ 29.68

+0.94 +3.27%

Open: 28.75
High: 29.71
Low: 28.47
Volume: 318,755
Previous Close on Thursday, April 30th, 2026

$ 28.74

+0.15 +0.52%

Open: 28.49
High: 28.95
Low: 28.25
Volume: 367,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 28.75 29.71 28.47 29.68 318,755 +0.94 +3.27
2026-04-30 28.49 28.95 28.25 28.74 367,577 +0.15 +0.52
2026-04-29 29.39 29.91 28.49 28.59 22,086 -1.21 -4.06
2026-04-28 29.90 29.93 29.22 29.80 14,902 -0.19 -0.63
2026-04-27 29.58 30.49 29.54 29.99 27,646 +0.27 +0.91
2026-04-24 30.43 30.43 28.69 29.72 258,881 +0.10 +0.34
2026-04-23 29.41 30.26 26.84 29.62 434,944 +0.33 +1.13
2026-04-22 30.20 30.36 28.58 29.29 519,084 -0.64 -2.14
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 30.49
On 2026-04-27		 28.25
On 2026-04-30		 -0.04 -0.13 30.49
On 2026-04-27		 28.25
On 2026-04-30		 -7.34 29.36
10D 31.04
On 2026-04-20		 26.84
On 2026-04-23		 -0.86 -2.82 31.04
On 2026-04-20		 26.84
On 2026-04-23		 -13.53 29.59
20D 31.71
On 2026-04-17		 26.66
On 2026-04-07		 2.51 9.24 31.71
On 2026-04-17		 26.84
On 2026-04-23		 -15.36 28.90
WTD 30.49
On 2026-04-27		 28.25
On 2026-04-30		 -0.04 -0.13 30.49
On 2026-04-27		 28.25
On 2026-04-30		 -7.34 29.36
MTD 29.71
On 2026-05-01		 28.47
On 2026-05-01		 0.94 3.27 -- -- -- 29.68
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
HZO

MarineMax Inc.

29.68 +0.94 +3.27 318,755