HZO: MarineMax Inc.

As of Friday, July 17th, 2026

$ 34.52

-0.75 -2.13%

Open: 34.58
High: 35.55
Low: 33.57
Volume: 316,796
Previous Close on Thursday, July 16th, 2026

$ 35.27

+0.49 +1.41%

Open: 34.52
High: 36.13
Low: 34.52
Volume: 276,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 34.58 35.55 33.57 34.52 316,795 -0.75 -2.13
2026-07-16 34.52 36.13 34.52 35.27 276,094 +0.49 +1.41
2026-07-15 34.38 35.32 34.21 34.78 21,431 +0.61 +1.79
2026-07-14 34.75 34.89 33.93 34.17 121,126 -0.07 -0.20
2026-07-13 34.35 35.02 33.37 34.24 30,559 -0.12 -0.35
2026-07-10 35.00 35.02 33.98 34.36 19,482 -0.43 -1.24
2026-07-09 35.38 35.90 34.63 34.79 172,402 -0.41 -1.16
2026-07-08 35.55 35.64 34.63 35.20 169,981 -0.39 -1.10
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 36.13
On 2026-07-16		 33.37
On 2026-07-13		 0.16 0.47 36.13
On 2026-07-16		 33.57
On 2026-07-17		 -7.09 34.60
10D 36.13
On 2026-07-16		 33.37
On 2026-07-13		 0.04 0.12 36.13
On 2026-07-16		 33.57
On 2026-07-17		 -7.09 34.83
20D 38.14
On 2026-06-25		 33.00
On 2026-06-18		 1.42 4.29 38.14
On 2026-06-25		 33.37
On 2026-07-13		 -12.51 35.42
WTD 36.13
On 2026-07-16		 33.37
On 2026-07-13		 0.16 0.47 36.13
On 2026-07-16		 33.57
On 2026-07-17		 -7.09 34.60
MTD 36.86
On 2026-07-01		 33.37
On 2026-07-13		 -2.10 -5.73 36.86
On 2026-07-01		 33.37
On 2026-07-13		 -9.47 34.87
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
JXN

Jackson Financial Inc.

125.66 -0.04 -0.03 620,375
HWKN

Hawkins Inc.

144.41 +1.35 +0.94 141,509
AGNC

AGNC Investment Corp.

11.22 -0.21 -1.84 23,835,570
PAYO

Payoneer Global Inc.

7.12 +0.03 +0.42 3,506,431
HZO

MarineMax Inc.

34.52 -0.75 -2.13 316,796