Comparing Back to the side-by-side chart ↗
MarineMax Inc (HZO) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 52.42 | 52.46 | 52.36 | 52.37 | +0.04% | 431,900 |
| 2026-10-15 | 52.34 | 52.40 | 52.34 | 52.35 | +0.02% | 570,500 |
| 2026-10-14 | 52.35 | 52.39 | 52.33 | 52.34 | -0.10% | 401,900 |
| 2026-10-13 | 52.39 | 52.43 | 52.34 | 52.39 | +0.11% | 877,100 |
| 2026-10-12 | 52.34 | 52.36 | 52.31 | 52.33 | -0.08% | 974,300 |
| 2026-10-09 | 52.44 | 52.46 | 52.35 | 52.37 | -0.11% | 1,398,600 |
| 2026-10-08 | 52.44 | 52.49 | 52.42 | 52.43 | -0.08% | 408,600 |
| 2026-10-07 | 52.38 | 52.49 | 52.37 | 52.47 | +0.15% | 547,100 |
| 2026-10-06 | 52.40 | 52.44 | 52.37 | 52.39 | +0.08% | 764,000 |
| 2026-10-05 | 52.27 | 52.43 | 52.24 | 52.35 | +0.00% | 1,023,700 |
| 2026-10-02 | 52.35 | 52.42 | 52.34 | 52.35 | +0.04% | 458,500 |
| 2026-10-01 | 52.29 | 52.38 | 52.24 | 52.33 | +0.06% | 937,400 |
| 2026-09-30 | 52.35 | 52.36 | 52.28 | 52.30 | +0.11% | 773,600 |
| 2026-09-29 | 52.40 | 52.41 | 52.24 | 52.24 | -0.25% | 584,100 |
| 2026-09-28 | 52.40 | 52.45 | 52.37 | 52.37 | -0.13% | 703,000 |
| 2026-09-25 | 52.44 | 52.46 | 52.40 | 52.44 | +0.06% | 586,100 |
| 2026-09-24 | 52.42 | 52.43 | 52.37 | 52.41 | -0.02% | 666,400 |
| 2026-09-23 | 52.41 | 52.45 | 52.40 | 52.42 | +0.02% | 477,500 |
| 2026-09-22 | 52.43 | 52.54 | 52.41 | 52.41 | +0.00% | 876,600 |
| 2026-09-21 | 52.50 | 52.50 | 52.38 | 52.41 | -0.29% | 495,900 |
| 2026-09-18 | 52.31 | 52.56 | 52.30 | 52.56 | +0.46% | 1,250,500 |
| 2026-09-17 | 52.48 | 52.48 | 52.23 | 52.32 | -0.04% | 576,400 |
| 2026-09-16 | 52.48 | 52.48 | 52.27 | 52.34 | -0.30% | 998,200 |
| 2026-09-15 | 52.21 | 52.50 | 52.21 | 52.50 | +0.56% | 970,395 |
| 2026-09-14 | 52.20 | 52.24 | 52.19 | 52.21 | +0.00% | 683,525 |
| 2026-09-11 | 52.25 | 52.27 | 52.20 | 52.21 | +0.02% | 757,900 |
| 2026-09-10 | 52.18 | 52.25 | 52.16 | 52.20 | +0.06% | 869,300 |
| 2026-09-09 | 52.16 | 52.28 | 52.16 | 52.17 | +0.00% | 788,700 |
| 2026-09-08 | 52.19 | 52.24 | 52.14 | 52.17 | +0.02% | 1,162,388 |
| 2026-09-04 | 52.17 | 52.28 | 52.10 | 52.16 | +0.00% | 1,223,200 |
| 2026-09-03 | 52.15 | 52.21 | 52.10 | 52.16 | +0.10% | 1,119,100 |
| 2026-09-02 | 52.18 | 52.18 | 52.08 | 52.11 | -0.02% | 1,025,300 |
| 2026-09-01 | 52.15 | 52.19 | 52.11 | 52.12 | -0.11% | 596,000 |
| 2026-08-31 | 52.15 | 52.21 | 52.12 | 52.18 | +0.00% | 770,000 |
| 2026-08-28 | 52.16 | 52.19 | 52.10 | 52.18 | -0.02% | 618,200 |
| 2026-08-27 | 52.18 | 52.20 | 52.13 | 52.19 | +0.15% | 330,500 |
| 2026-08-26 | 52.16 | 52.22 | 52.10 | 52.11 | -0.13% | 400,300 |
| 2026-08-25 | 52.25 | 52.25 | 52.12 | 52.18 | +0.10% | 304,847 |
| 2026-08-24 | 52.20 | 52.27 | 52.09 | 52.13 | -0.13% | 444,212 |
| 2026-08-21 | 52.29 | 52.34 | 52.16 | 52.20 | -0.10% | 428,500 |
| 2026-08-20 | 52.15 | 52.25 | 52.10 | 52.25 | +0.06% | 513,200 |
| 2026-08-19 | 52.30 | 52.30 | 52.12 | 52.22 | +0.08% | 720,500 |
| 2026-08-18 | 52.11 | 52.28 | 52.08 | 52.18 | -0.13% | 706,200 |
| 2026-08-17 | 52.06 | 52.25 | 52.04 | 52.25 | +0.44% | 778,500 |
| 2026-08-14 | 52.10 | 52.14 | 52.00 | 52.02 | -0.04% | 1,236,800 |
| 2026-08-13 | 52.20 | 52.25 | 52.00 | 52.04 | -0.17% | 763,100 |
| 2026-08-12 | 52.38 | 52.38 | 52.13 | 52.13 | -0.63% | 742,700 |
| 2026-08-11 | 52.01 | 52.46 | 52.00 | 52.46 | +0.65% | 2,137,500 |
| 2026-08-10 | 51.89 | 52.13 | 51.87 | 52.12 | +46.08% | 7,672,600 |
| 2026-08-07 | 35.25 | 35.85 | 35.03 | 35.68 | +1.57% | 206,500 |
| 2026-08-06 | 35.65 | 35.96 | 32.09 | 35.13 | -2.47% | 395,800 |
| 2026-08-05 | 36.39 | 37.16 | 35.90 | 36.02 | +0.11% | 382,400 |
| 2026-08-04 | 35.02 | 36.38 | 35.02 | 35.98 | +2.45% | 276,800 |
| 2026-08-03 | 34.76 | 35.38 | 34.45 | 35.12 | +1.89% | 221,000 |
| 2026-07-31 | 34.44 | 35.02 | 34.04 | 34.47 | -1.60% | 188,700 |
| 2026-07-30 | 34.62 | 35.17 | 33.85 | 35.03 | +3.15% | 182,100 |
| 2026-07-29 | 35.20 | 36.11 | 33.81 | 33.96 | -4.28% | 327,700 |
| 2026-07-28 | 36.51 | 36.69 | 35.10 | 35.48 | -2.12% | 331,700 |
| 2026-07-27 | 36.24 | 36.86 | 35.72 | 36.25 | -0.22% | 417,900 |
| 2026-07-24 | 33.23 | 36.63 | 32.40 | 36.33 | +8.22% | 764,500 |
| 2026-07-23 | 31.74 | 33.69 | 30.62 | 33.57 | +1.97% | 324,100 |
| 2026-07-22 | 33.17 | 33.65 | 32.75 | 32.92 | -0.93% | 247,900 |
| 2026-07-21 | 33.75 | 34.10 | 32.73 | 33.23 | -2.18% | 409,500 |
| 2026-07-20 | 34.70 | 34.88 | 33.66 | 33.97 | -1.59% | 252,300 |
| 2026-07-17 | 34.58 | 35.55 | 33.57 | 34.52 | -2.13% | 316,800 |
| 2026-07-16 | 34.52 | 36.13 | 34.52 | 35.27 | +1.41% | 276,100 |
| 2026-07-15 | 34.38 | 35.32 | 34.21 | 34.78 | +1.79% | 214,300 |
| 2026-07-14 | 34.75 | 34.89 | 33.93 | 34.17 | -0.20% | 121,100 |
| 2026-07-13 | 34.35 | 35.02 | 33.37 | 34.24 | -0.35% | 305,600 |
| 2026-07-10 | 35.00 | 35.02 | 33.98 | 34.36 | -1.24% | 194,800 |
| 2026-07-09 | 35.38 | 35.90 | 34.63 | 34.79 | -1.16% | 172,400 |
| 2026-07-08 | 35.55 | 35.64 | 34.63 | 35.20 | -1.10% | 170,000 |
| 2026-07-07 | 35.14 | 35.75 | 34.72 | 35.59 | +0.74% | 241,900 |
| 2026-07-06 | 34.86 | 35.37 | 34.37 | 35.33 | +2.47% | 228,400 |
| 2026-07-02 | 35.48 | 35.83 | 34.17 | 34.48 | -3.55% | 314,600 |
| 2026-07-01 | 35.94 | 36.86 | 35.43 | 35.75 | -2.38% | 193,500 |
| 2026-06-30 | 36.67 | 36.96 | 36.13 | 36.62 | -0.81% | 243,200 |
| 2026-06-29 | 37.79 | 37.79 | 36.32 | 36.92 | -2.17% | 250,900 |
| 2026-06-26 | 36.56 | 37.77 | 36.46 | 37.74 | +2.00% | 534,700 |
| 2026-06-25 | 37.25 | 38.14 | 36.31 | 37.00 | -0.22% | 300,700 |
| 2026-06-24 | 35.29 | 37.40 | 34.84 | 37.08 | +6.58% | 359,600 |
| 2026-06-23 | 34.35 | 34.96 | 34.16 | 34.79 | -0.11% | 263,125 |
| 2026-06-22 | 35.20 | 35.60 | 34.54 | 34.83 | -0.34% | 263,049 |
| 2026-06-18 | 33.53 | 34.95 | 33.00 | 34.95 | +5.59% | 679,800 |
| 2026-06-17 | 34.23 | 35.00 | 32.61 | 33.10 | -2.85% | 204,800 |
| 2026-06-16 | 34.42 | 35.10 | 33.86 | 34.07 | -0.64% | 223,600 |
| 2026-06-15 | 34.65 | 35.43 | 34.07 | 34.29 | +0.85% | 237,300 |
| 2026-06-12 | 33.94 | 35.08 | 33.53 | 34.00 | +1.13% | 252,500 |
| 2026-06-11 | 33.00 | 33.78 | 32.72 | 33.62 | +3.13% | 219,300 |
| 2026-06-10 | 33.54 | 33.95 | 32.59 | 32.60 | -3.18% | 212,200 |
| 2026-06-09 | 33.41 | 34.32 | 32.81 | 33.67 | +1.85% | 278,300 |
| 2026-06-08 | 33.57 | 33.96 | 33.06 | 33.06 | +0.06% | 209,500 |
| 2026-06-05 | 34.76 | 34.89 | 32.75 | 33.04 | -5.28% | 353,700 |
| 2026-06-04 | 35.15 | 35.46 | 34.41 | 34.88 | +0.61% | 231,400 |
| 2026-06-03 | 34.53 | 34.82 | 34.27 | 34.67 | -0.23% | 326,300 |
| 2026-06-02 | 34.75 | 34.91 | 34.19 | 34.75 | +0.00% | 198,900 |
| 2026-06-01 | 34.59 | 35.00 | 33.06 | 34.75 | +0.90% | 346,800 |
| 2026-05-29 | 34.64 | 35.09 | 34.20 | 34.44 | -2.05% | 263,200 |
| 2026-05-28 | 34.74 | 35.65 | 34.33 | 35.16 | +0.72% | 323,700 |
| 2026-05-27 | 34.95 | 35.82 | 34.59 | 34.91 | +0.75% | 438,500 |
| 2026-05-26 | 35.10 | 35.52 | 34.27 | 34.65 | -0.77% | 715,700 |
| 2026-05-22 | 34.10 | 36.25 | 34.10 | 34.92 | +2.11% | 431,500 |
| 2026-05-21 | 32.92 | 34.68 | 32.13 | 34.20 | +1.82% | 334,500 |
| 2026-05-20 | 31.62 | 33.64 | 31.12 | 33.59 | +6.33% | 440,800 |
| 2026-05-19 | 32.37 | 32.44 | 31.20 | 31.59 | -3.48% | 372,000 |
| 2026-05-18 | 32.68 | 32.85 | 32.01 | 32.73 | -0.88% | 372,900 |
| 2026-05-15 | 33.41 | 33.88 | 32.65 | 33.02 | -2.91% | 308,200 |
| 2026-05-14 | 33.96 | 34.61 | 33.53 | 34.01 | +1.98% | 313,500 |
| 2026-05-13 | 32.82 | 33.50 | 31.90 | 33.35 | +1.96% | 326,200 |
| 2026-05-12 | 33.03 | 33.03 | 31.67 | 32.71 | -1.74% | 280,500 |
| 2026-05-11 | 34.31 | 34.38 | 33.25 | 33.29 | -3.00% | 463,200 |
| 2026-05-08 | 33.15 | 34.43 | 32.21 | 34.32 | +4.44% | 799,600 |
| 2026-05-07 | 31.22 | 33.15 | 30.52 | 32.86 | +5.19% | 859,700 |
| 2026-05-06 | 30.49 | 31.53 | 30.29 | 31.24 | +5.04% | 344,600 |
| 2026-05-05 | 27.87 | 30.00 | 27.87 | 29.74 | +7.52% | 444,300 |
| 2026-05-04 | 29.20 | 29.28 | 27.50 | 27.66 | -6.81% | 283,900 |
| 2026-05-01 | 28.75 | 29.71 | 28.47 | 29.68 | +3.27% | 318,800 |
| 2026-04-30 | 28.49 | 28.95 | 28.25 | 28.74 | +0.52% | 367,600 |
| 2026-04-29 | 29.39 | 29.91 | 28.49 | 28.59 | -4.06% | 220,900 |
| 2026-04-28 | 29.90 | 29.93 | 29.22 | 29.80 | -0.63% | 149,026 |
| 2026-04-27 | 29.58 | 30.49 | 29.54 | 29.99 | +0.91% | 276,499 |
| 2026-04-24 | 30.43 | 30.43 | 28.69 | 29.72 | +0.34% | 315,800 |
| 2026-04-23 | 29.41 | 30.26 | 26.84 | 29.62 | +1.13% | 442,700 |
| 2026-04-22 | 30.20 | 30.36 | 28.58 | 29.29 | -2.14% | 519,100 |
| 2026-04-21 | 30.77 | 30.78 | 29.52 | 29.93 | -2.03% | 258,300 |
| 2026-04-20 | 30.50 | 31.04 | 30.12 | 30.55 | +0.03% | 286,500 |
| 2026-04-17 | 29.56 | 31.71 | 29.33 | 30.54 | +6.19% | 542,900 |
| 2026-04-16 | 28.50 | 29.59 | 27.89 | 28.76 | +1.41% | 266,300 |
| 2026-04-15 | 28.80 | 29.20 | 28.31 | 28.36 | -2.78% | 182,600 |
| 2026-04-14 | 27.92 | 30.04 | 27.71 | 29.17 | +4.81% | 327,900 |
| 2026-04-13 | 26.78 | 28.08 | 26.72 | 27.83 | +2.58% | 225,400 |
| 2026-04-10 | 28.19 | 28.19 | 27.06 | 27.13 | -2.72% | 172,800 |
| 2026-04-09 | 27.14 | 28.48 | 27.05 | 27.89 | +1.42% | 249,200 |
| 2026-04-08 | 28.86 | 29.44 | 27.39 | 27.50 | +0.15% | 367,800 |
| 2026-04-07 | 27.32 | 27.81 | 26.66 | 27.46 | +0.00% | 211,700 |
| 2026-04-06 | 27.19 | 27.80 | 27.02 | 27.46 | +1.07% | 170,200 |
| 2026-04-02 | 26.56 | 27.53 | 26.42 | 27.17 | -0.59% | 155,100 |
| 2026-04-01 | 27.23 | 27.94 | 27.05 | 27.33 | +1.00% | 221,300 |
| 2026-03-31 | 26.59 | 27.78 | 26.03 | 27.06 | +4.64% | 285,700 |
| 2026-03-30 | 26.08 | 26.85 | 25.61 | 25.86 | +0.27% | 427,800 |
| 2026-03-27 | 26.47 | 26.47 | 25.40 | 25.79 | -2.72% | 295,400 |
| 2026-03-26 | 25.56 | 26.52 | 25.25 | 26.51 | +2.36% | 416,300 |
| 2026-03-25 | 26.71 | 27.28 | 25.76 | 25.90 | -1.56% | 230,200 |
| 2026-03-24 | 25.97 | 26.77 | 25.97 | 26.31 | +0.00% | 226,100 |
| 2026-03-23 | 25.69 | 27.44 | 25.69 | 26.31 | +6.48% | 402,400 |
| 2026-03-20 | 25.24 | 25.43 | 24.22 | 24.71 | -1.44% | 1,163,300 |
| 2026-03-19 | 25.63 | 26.25 | 24.94 | 25.07 | -1.76% | 359,800 |
| 2026-03-18 | 25.89 | 26.25 | 25.52 | 25.52 | -2.11% | 381,800 |
| 2026-03-17 | 25.65 | 26.40 | 25.54 | 26.07 | +2.52% | 280,040 |
| 2026-03-16 | 26.03 | 26.45 | 25.36 | 25.43 | +0.04% | 443,035 |
| 2026-03-13 | 26.74 | 26.92 | 25.32 | 25.42 | -3.53% | 279,600 |
| 2026-03-12 | 26.66 | 27.20 | 26.16 | 26.35 | -3.12% | 271,600 |
| 2026-03-11 | 26.69 | 27.66 | 26.69 | 27.20 | +1.42% | 190,100 |
| 2026-03-10 | 27.60 | 28.32 | 26.71 | 26.82 | -1.90% | 312,077 |
| 2026-03-09 | 25.90 | 27.59 | 25.09 | 27.34 | +1.79% | 572,580 |
| 2026-03-06 | 27.54 | 27.85 | 26.46 | 26.86 | -5.26% | 732,100 |
| 2026-03-05 | 29.39 | 29.81 | 27.35 | 28.35 | -4.67% | 535,500 |
| 2026-03-04 | 30.73 | 31.53 | 29.29 | 29.74 | +0.03% | 448,000 |
| 2026-03-03 | 29.70 | 30.68 | 29.18 | 29.73 | -3.66% | 605,600 |
| 2026-03-02 | 29.58 | 31.36 | 28.94 | 30.86 | +1.18% | 564,800 |
| 2026-02-27 | 29.52 | 30.64 | 28.77 | 30.50 | +1.50% | 373,300 |
| 2026-02-26 | 31.49 | 32.00 | 29.21 | 30.05 | -3.06% | 577,400 |
| 2026-02-25 | 28.64 | 31.46 | 28.05 | 31.00 | +8.73% | 1,281,200 |
| 2026-02-24 | 27.89 | 30.01 | 27.20 | 28.51 | +4.24% | 654,000 |
| 2026-02-23 | 28.41 | 28.41 | 26.95 | 27.35 | -3.83% | 431,300 |
| 2026-02-20 | 28.42 | 29.95 | 28.05 | 28.44 | -0.87% | 453,500 |
| 2026-02-19 | 28.61 | 29.14 | 28.12 | 28.69 | -1.17% | 361,100 |
| 2026-02-18 | 29.15 | 30.83 | 28.84 | 29.03 | -1.29% | 513,700 |
| 2026-02-17 | 28.99 | 29.68 | 28.73 | 29.41 | +1.34% | 214,353 |
| 2026-02-13 | 28.63 | 29.31 | 28.01 | 29.02 | +2.26% | 642,900 |
| 2026-02-12 | 29.04 | 29.51 | 27.85 | 28.38 | -1.25% | 369,600 |
| 2026-02-11 | 29.11 | 29.51 | 28.51 | 28.74 | -1.30% | 412,700 |
| 2026-02-10 | 29.40 | 30.19 | 29.02 | 29.12 | -1.99% | 326,700 |
| 2026-02-09 | 29.73 | 30.59 | 29.37 | 29.71 | -0.90% | 552,400 |
| 2026-02-06 | 30.11 | 30.30 | 29.21 | 29.98 | +2.04% | 369,800 |
| 2026-02-05 | 30.47 | 30.67 | 28.43 | 29.38 | -4.49% | 712,500 |
| 2026-02-04 | 31.19 | 31.60 | 30.10 | 30.76 | -0.42% | 628,900 |
| 2026-02-03 | 30.64 | 31.50 | 29.75 | 30.89 | +2.97% | 1,300,000 |
| 2026-02-02 | 26.49 | 31.30 | 25.87 | 30.00 | +10.99% | 1,946,600 |
| 2026-01-30 | 25.40 | 27.56 | 24.84 | 27.03 | +9.66% | 617,800 |
| 2026-01-29 | 26.00 | 26.76 | 23.84 | 24.65 | -8.23% | 476,500 |
| 2026-01-28 | 27.50 | 27.74 | 26.79 | 26.86 | -2.54% | 275,600 |
| 2026-01-27 | 27.65 | 27.93 | 27.27 | 27.56 | -1.43% | 189,700 |
| 2026-01-26 | 28.20 | 28.68 | 27.64 | 27.96 | -0.75% | 206,600 |
| 2026-01-23 | 28.56 | 28.79 | 28.03 | 28.17 | -1.54% | 177,600 |
| 2026-01-22 | 28.81 | 29.27 | 28.32 | 28.61 | -0.14% | 320,000 |
| 2026-01-21 | 27.02 | 29.02 | 26.99 | 28.65 | +7.38% | 307,200 |
| 2026-01-20 | 27.48 | 27.65 | 26.36 | 26.68 | -7.43% | 304,000 |
| 2026-01-16 | 28.80 | 29.05 | 28.58 | 28.82 | -0.38% | 177,700 |
| 2026-01-15 | 28.44 | 29.28 | 28.23 | 28.93 | +1.94% | 287,300 |
| 2026-01-14 | 27.57 | 28.51 | 27.25 | 28.38 | +3.96% | 268,200 |
| 2026-01-13 | 27.94 | 28.03 | 27.26 | 27.30 | -1.02% | 334,000 |
| 2026-01-12 | 27.22 | 27.67 | 26.78 | 27.58 | -0.68% | 401,800 |
| 2026-01-09 | 27.76 | 28.19 | 26.45 | 27.77 | +0.80% | 365,100 |
| 2026-01-08 | 25.49 | 28.70 | 25.48 | 27.55 | +4.40% | 367,000 |
| 2026-01-07 | 26.54 | 27.49 | 26.38 | 26.39 | -0.08% | 304,200 |
| 2026-01-06 | 24.20 | 26.48 | 24.20 | 26.41 | +7.45% | 342,300 |
| 2026-01-05 | 24.06 | 25.10 | 23.92 | 24.58 | +2.08% | 184,900 |
| 2026-01-02 | 24.41 | 24.72 | 23.63 | 24.08 | -0.62% | 233,000 |
| 2025-12-31 | 24.43 | 24.49 | 24.09 | 24.23 | -0.45% | 198,100 |
| 2025-12-30 | 24.37 | 24.56 | 24.15 | 24.34 | -0.12% | 205,400 |
| 2025-12-29 | 24.40 | 24.52 | 24.11 | 24.37 | -0.41% | 182,100 |
| 2025-12-26 | 24.81 | 25.12 | 24.06 | 24.47 | -1.29% | 233,300 |
| 2025-12-24 | 24.70 | 25.01 | 24.30 | 24.79 | +1.18% | 107,800 |
| 2025-12-23 | 25.43 | 25.49 | 24.28 | 24.50 | -0.73% | 424,200 |
| 2025-12-22 | 24.67 | 24.92 | 24.38 | 24.68 | -0.20% | 193,800 |
| 2025-12-19 | 24.73 | 25.36 | 24.54 | 24.73 | +0.08% | 521,600 |
| 2025-12-18 | 24.81 | 25.13 | 24.47 | 24.71 | +1.31% | 208,000 |
| 2025-12-17 | 24.62 | 25.09 | 24.19 | 24.39 | -0.81% | 299,400 |
| 2025-12-16 | 25.11 | 25.32 | 24.40 | 24.59 | -2.03% | 202,300 |
| 2025-12-15 | 25.27 | 25.72 | 24.92 | 25.10 | -0.36% | 232,300 |
| 2025-12-12 | 25.99 | 26.03 | 25.09 | 25.19 | -2.78% | 186,100 |
| 2025-12-11 | 26.16 | 26.54 | 25.61 | 25.91 | -0.50% | 221,800 |
| 2025-12-10 | 25.37 | 26.75 | 25.05 | 26.04 | +2.76% | 276,300 |
| 2025-12-09 | 24.98 | 25.74 | 24.81 | 25.34 | -0.35% | 323,100 |
| 2025-12-08 | 24.25 | 26.20 | 24.25 | 25.43 | +6.76% | 423,600 |
| 2025-12-05 | 23.97 | 24.67 | 23.76 | 23.82 | -0.79% | 225,800 |
| 2025-12-04 | 23.74 | 24.50 | 23.30 | 24.01 | +1.48% | 292,000 |
| 2025-12-03 | 23.72 | 24.43 | 23.62 | 23.66 | +0.72% | 440,600 |
| 2025-12-02 | 22.93 | 23.59 | 22.49 | 23.49 | +3.12% | 346,563 |
| 2025-12-01 | 23.00 | 23.71 | 22.74 | 22.78 | -2.57% | 319,347 |
| 2025-11-28 | 23.96 | 24.53 | 23.26 | 23.38 | -2.91% | 153,300 |
| 2025-11-26 | 24.56 | 24.97 | 24.04 | 24.08 | -2.47% | 364,600 |
| 2025-11-25 | 23.59 | 25.43 | 23.59 | 24.69 | +5.69% | 352,300 |
| 2025-11-24 | 23.31 | 23.80 | 22.71 | 23.36 | +0.39% | 366,200 |
| 2025-11-21 | 21.69 | 23.72 | 21.49 | 23.27 | +8.59% | 296,500 |
| 2025-11-20 | 22.64 | 22.80 | 21.42 | 21.43 | -4.24% | 311,100 |
| 2025-11-19 | 22.89 | 23.10 | 22.26 | 22.38 | -1.10% | 352,900 |
| 2025-11-18 | 22.09 | 22.90 | 21.82 | 22.63 | +1.98% | 435,700 |
| 2025-11-17 | 23.25 | 23.79 | 22.19 | 22.19 | -4.52% | 384,700 |
| 2025-11-14 | 21.96 | 23.32 | 21.83 | 23.24 | +3.01% | 424,500 |
| 2025-11-13 | 23.16 | 24.79 | 21.70 | 22.56 | -3.92% | 1,051,800 |
| 2025-11-12 | 23.65 | 24.37 | 23.27 | 23.48 | -0.21% | 516,600 |
| 2025-11-11 | 23.74 | 24.11 | 23.50 | 23.53 | -0.38% | 220,400 |
| 2025-11-10 | 24.06 | 24.09 | 23.25 | 23.62 | -0.63% | 326,800 |
| 2025-11-07 | 23.30 | 24.61 | 23.04 | 23.77 | +1.62% | 272,000 |
| 2025-11-06 | 23.92 | 24.17 | 23.00 | 23.39 | -3.55% | 340,100 |
| 2025-11-05 | 23.60 | 25.05 | 23.44 | 24.25 | +3.06% | 500,700 |
| 2025-11-04 | 24.28 | 24.38 | 23.44 | 23.53 | -4.50% | 365,600 |
| 2025-11-03 | 24.72 | 25.02 | 23.96 | 24.64 | -0.52% | 292,400 |
| 2025-10-31 | 23.42 | 24.87 | 23.28 | 24.77 | +4.47% | 317,100 |
| 2025-10-30 | 24.36 | 24.57 | 23.34 | 23.71 | -3.46% | 511,600 |
| 2025-10-29 | 27.00 | 27.28 | 24.47 | 24.56 | -10.36% | 327,300 |
| 2025-10-28 | 26.57 | 27.90 | 26.44 | 27.40 | +1.71% | 412,200 |
| 2025-10-27 | 26.70 | 27.31 | 26.55 | 26.94 | +1.58% | 272,000 |
| 2025-10-24 | 26.61 | 26.86 | 26.11 | 26.52 | +1.14% | 287,400 |
| 2025-10-23 | 26.18 | 26.42 | 25.85 | 26.22 | +0.42% | 187,000 |
| 2025-10-22 | 26.39 | 26.99 | 25.82 | 26.11 | -1.10% | 183,200 |
| 2025-10-21 | 25.70 | 26.66 | 25.70 | 26.40 | +1.93% | 162,400 |
| 2025-10-20 | 25.82 | 26.41 | 25.82 | 25.90 | +1.49% | 160,800 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ago (+33.40%). Peor mes: Mar (-12.24%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de MarineMax Inc (HZO)?
52.37 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de HZO?
Máximo de 52.56 y mínimo de 21.42 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de MarineMax Inc?
Históricamente, el mes más fuerte de HZO ha sido Ago (media +33.40%) y el más débil Mar (media -12.24%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.