MarineMax, Inc.
HZONYSEConsumer Cyclical● Active
$33.63
+$0.57(+1.72%)
Market Cap$740806843
P/E Ratio—
52W High$36.25
52W Low$21.41
MarineMax, Inc.（HZO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hzo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.06
Jan 3, 2022
-45.9% from here
5-Year Low5Y
$16.85
Apr 14, 2025
+96.2% from low
IPO Priceadj.
$12.56
Jun 3, 1998
+163.2% since IPO
1 Year Ago
$24.91
Jun 9, 2025
+32.7% in 1Y
5 Years Ago
$47.03
Jun 9, 2021
-29.7% in 5Y
10 Years Ago
$16.69
Jun 9, 2016
+98.1% in 10Y
Historical Price Data · HZO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.57 | $33.96 | $33.06 | $33.06 | $33.06 | 210K | -1.52% |
| Jun 5, 2026 | $34.76 | $34.89 | $32.75 | $33.04 | $33.04 | 354K | -4.95% |
| Jun 4, 2026 | $35.15 | $35.46 | $34.41 | $34.88 | $34.88 | 231K | -0.77% |
| Jun 3, 2026 | $34.53 | $34.82 | $34.27 | $34.67 | $34.67 | 326K | +0.41% |
| Jun 2, 2026 | $34.75 | $34.91 | $34.19 | $34.75 | $34.75 | 199K | +0.00% |
| Jun 1, 2026 | $34.59 | $35.00 | $33.06 | $34.75 | $34.75 | 347K | +0.46% |
| May 29, 2026 | $34.64 | $35.09 | $34.20 | $34.44 | $34.44 | 263K | -0.58% |
| May 28, 2026 | $34.74 | $35.65 | $34.33 | $35.16 | $35.16 | 324K | +1.21% |
| May 27, 2026 | $34.95 | $35.82 | $34.59 | $34.91 | $34.91 | 439K | -0.11% |
| May 26, 2026 | $35.10 | $35.52 | $34.27 | $34.65 | $34.65 | 716K | -1.28% |
| May 22, 2026 | $34.10 | $36.25 | $34.10 | $34.92 | $34.92 | 432K | +2.40% |
| May 21, 2026 | $32.92 | $34.68 | $32.13 | $34.20 | $34.20 | 335K | +3.89% |
| May 20, 2026 | $31.62 | $33.64 | $31.12 | $33.59 | $33.59 | 441K | +6.23% |
| May 19, 2026 | $32.37 | $32.44 | $31.20 | $31.59 | $31.59 | 372K | -2.41% |
| May 18, 2026 | $32.68 | $32.85 | $32.01 | $32.73 | $32.73 | 373K | +0.15% |
| May 15, 2026 | $33.41 | $33.88 | $32.65 | $33.02 | $33.02 | 308K | -1.17% |
| May 14, 2026 | $33.96 | $34.61 | $33.53 | $34.01 | $34.01 | 314K | +0.15% |
| May 13, 2026 | $32.82 | $33.50 | $31.90 | $33.35 | $33.35 | 326K | +1.61% |
| May 12, 2026 | $33.03 | $33.03 | $31.67 | $32.71 | $32.71 | 281K | -0.97% |
| May 11, 2026 | $34.31 | $34.38 | $33.25 | $33.29 | $33.29 | 463K | -2.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HZO
Jan 1 → Dec 31 · 6 years2026+35.4%$24.41 → $33.06
+35.4%
2025-16.8%$29.12 → $24.23
-16.8%
2024-24.8%$38.50 → $28.95
-24.8%
2023+23.3%$31.54 → $38.90
+23.3%
2022-47.5%$59.50 → $31.22
-47.5%
2021+25.4%$47.07 → $59.04
+25.4%
Best Year2026 · +35.4%
Worst Year2022 · -47.5%
Positive Years3 / 6
Avg Annual Return-0.8%
6Y Total Return-29.8%
6Y CAGR~-5.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in HZO?
If you invested $1,000 in HZO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,981
Total Return+98.1%
CAGR~+7.1% / yr
Profit+$981
Based on Jun 9, 2016 · $16.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MarineMax, Inc.（HZO）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HZO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HZO 历史股价FMP 日线复权 OHLCV