HZO: MarineMax Inc.

As of Thursday, October 16th, 2025

$ 25.97

-0.87 -3.24%

Open: 26.95
High: 26.95
Low: 25.45
Volume: 508,241
Previous Close on Wednesday, October 15th, 2025

$ 26.84

-0.29 -1.07%

Open: 27.45
High: 27.62
Low: 26.69
Volume: 277,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 26.95 26.95 25.45 25.97 508,241 -0.87 -3.24
2025-10-15 27.45 27.62 26.69 26.84 277,458 -0.29 -1.07
2025-10-14 24.91 27.53 24.77 27.13 411,767 +1.98 +7.87
2025-10-13 24.41 25.31 24.26 25.15 403,600 +1.25 +5.23
2025-10-10 25.03 25.33 23.45 23.90 518,308 -1.14 -4.55
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
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 27.62
On 2025-10-15		 23.45
On 2025-10-10		 0.93 3.71 27.62
On 2025-10-15		 25.45
On 2025-10-16		 -7.87 25.80
10D 28.29
On 2025-10-06		 23.45
On 2025-10-10		 0.09 0.35 28.29
On 2025-10-06		 23.45
On 2025-10-10		 -17.11 25.95
20D 28.29
On 2025-10-06		 23.45
On 2025-10-10		 -0.01 -0.04 28.29
On 2025-10-06		 23.45
On 2025-10-10		 -17.11 25.86
WTD 27.62
On 2025-10-15		 24.26
On 2025-10-13		 2.07 8.66 27.62
On 2025-10-15		 25.45
On 2025-10-16		 -7.87 26.27
MTD 28.29
On 2025-10-06		 23.45
On 2025-10-10		 0.64 2.53 28.29
On 2025-10-06		 23.45
On 2025-10-10		 -17.11 25.94
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

190.34 -11.48 -5.69 328,267
GEO

The GEO Group Inc.

16.74 -0.55 -3.18 2,066,412
HCSG

Healthcare Services Group Inc.

16.42 -0.05 -0.30 660,403
HZO

MarineMax Inc.

25.97 -0.87 -3.24 508,241