XNYS
Datos históricos de MarineMax, Inc.
MarineMax, Inc. · HZO
$52.35
▼ -0.02 (-0.04%)
Última operación · 10/10/2026, 19:25:51 UTC
- Variación en el periodo
- +108.23%
- Máximo
- US$52.56
- 18 de septiembre de 2026
- Mínimo
- US$21.42
- 20 de noviembre de 2025
- Volumen medio diario
- 0.46 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.44 | 52.46 | 52.35 | 52.37 | −0.11% | 1.4 M |
| 8 oct 2026 | 52.44 | 52.49 | 52.42 | 52.43 | −0.08% | 408,631.277 |
| 7 oct 2026 | 52.38 | 52.49 | 52.37 | 52.47 | +0.15% | 547,080.276 |
| 6 oct 2026 | 52.40 | 52.44 | 52.37 | 52.39 | +0.08% | 764,020.542 |
| 5 oct 2026 | 52.27 | 52.43 | 52.24 | 52.35 | 0.00% | 1.02 M |
| 2 oct 2026 | 52.35 | 52.42 | 52.34 | 52.35 | +0.04% | 458,526.181 |
| 1 oct 2026 | 52.29 | 52.38 | 52.24 | 52.33 | +0.06% | 937,516.937 |
| 30 sep 2026 | 52.35 | 52.36 | 52.28 | 52.30 | +0.11% | 773,622.48 |
| 29 sep 2026 | 52.40 | 52.41 | 52.24 | 52.24 | −0.25% | 584,063.498 |
| 28 sep 2026 | 52.40 | 52.45 | 52.37 | 52.37 | −0.13% | 702,955.467 |
| 25 sep 2026 | 52.44 | 52.46 | 52.40 | 52.44 | +0.06% | 586,144.632 |
| 24 sep 2026 | 52.42 | 52.43 | 52.37 | 52.41 | −0.02% | 666,450.287 |
| 23 sep 2026 | 52.41 | 52.45 | 52.40 | 52.42 | +0.02% | 477,529.697 |
| 22 sep 2026 | 52.43 | 52.54 | 52.41 | 52.41 | 0.00% | 877,004.814 |
| 21 sep 2026 | 52.50 | 52.50 | 52.38 | 52.41 | −0.29% | 495,948.578 |
| 18 sep 2026 | 52.31 | 52.56 | 52.30 | 52.56 | +0.46% | 1.25 M |
| 17 sep 2026 | 52.48 | 52.48 | 52.23 | 52.32 | −0.04% | 576,392.233 |
| 16 sep 2026 | 52.48 | 52.48 | 52.27 | 52.34 | −0.30% | 998,180.978 |
| 15 sep 2026 | 52.21 | 52.50 | 52.21 | 52.50 | +0.56% | 970,395.047 |
| 14 sep 2026 | 52.20 | 52.24 | 52.19 | 52.21 | 0.00% | 683,525.739 |
| 11 sep 2026 | 52.25 | 52.27 | 52.20 | 52.21 | +0.02% | 757,904.479 |
| 10 sep 2026 | 52.18 | 52.25 | 52.16 | 52.20 | +0.06% | 869,258.092 |
| 9 sep 2026 | 52.16 | 52.28 | 52.16 | 52.17 | 0.00% | 788,713.978 |
| 8 sep 2026 | 52.19 | 52.24 | 52.14 | 52.17 | +0.02% | 1.16 M |
| 4 sep 2026 | 52.17 | 52.28 | 52.10 | 52.16 | 0.00% | 1.22 M |
| 3 sep 2026 | 52.15 | 52.21 | 52.10 | 52.16 | +0.10% | 1.12 M |
| 2 sep 2026 | 52.18 | 52.18 | 52.08 | 52.11 | −0.02% | 1.03 M |
| 1 sep 2026 | 52.15 | 52.19 | 52.11 | 52.12 | −0.11% | 595,976.955 |
| 31 ago 2026 | 52.15 | 52.21 | 52.12 | 52.18 | 0.00% | 769,988.39 |
| 28 ago 2026 | 52.16 | 52.19 | 52.10 | 52.18 | −0.02% | 618,248.817 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.