HZO: MarineMax Inc.

As of Friday, August 29th, 2025

$ 26.35

-0.86 -3.16%

Open: 27.57
High: 27.57
Low: 26.31
Volume: 242,679
Previous Close on Thursday, August 28th, 2025

$ 27.21

-0.73 -2.61%

Open: 27.84
High: 27.84
Low: 26.53
Volume: 434,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 27.57 27.57 26.31 26.35 242,679 -0.86 -3.16
2025-08-28 27.84 27.84 26.53 27.21 434,012 -0.73 -2.61
2025-08-27 27.27 28.05 27.27 27.94 258,681 +0.39 +1.42
2025-08-26 27.72 28.03 27.26 27.55 217,741 -0.22 -0.79
2025-08-25 27.89 28.21 26.74 27.77 351,850 -0.30 -1.07
2025-08-22 26.10 28.35 25.88 28.07 464,237 +2.49 +9.73
2025-08-21 25.71 25.99 24.87 25.58 220,920 -0.35 -1.35
2025-08-20 26.06 26.52 25.81 25.93 250,770 -0.12 -0.46
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 28.21
On 2025-08-25		 26.31
On 2025-08-29		 -1.72 -6.13 28.21
On 2025-08-25		 26.31
On 2025-08-29		 -6.74 27.36
10D 28.35
On 2025-08-22		 24.87
On 2025-08-21		 0.98 3.86 28.35
On 2025-08-22		 26.31
On 2025-08-29		 -7.20 26.82
20D 28.35
On 2025-08-22		 22.00
On 2025-08-04		 4.06 18.21 28.35
On 2025-08-22		 26.31
On 2025-08-29		 -7.20 25.41
WTD 28.21
On 2025-08-25		 26.31
On 2025-08-29		 -1.72 -6.13 28.21
On 2025-08-25		 26.31
On 2025-08-29		 -6.74 27.36
MTD 28.35
On 2025-08-22		 21.41
On 2025-08-01		 3.67 16.18 28.35
On 2025-08-22		 26.31
On 2025-08-29		 -7.20 25.26
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HZO

MarineMax Inc.

26.35 -0.86 -3.16 242,679