Malibu Boats, Inc. (FRA:M05)
Germany · Delayed Price · Currency is EUR 26.50
-0.72 (-2.65%)
At close: Jan 28, 2026
Malibu Boats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.00% | - |
| Jan 29, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.58% | - |
| Jan 28, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.65% | - |
| Jan 27, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.37% | - |
| Jan 26, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -4.78% | - |
| Jan 23, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.56% | - |
| Jan 22, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 5.12% | - |
| Jan 21, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -3.65% | - |
| Jan 20, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.71% | - |
| Jan 19, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -2.43% | - |
| Jan 16, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2.92% | - |
| Jan 15, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.37% | - |
| Jan 14, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.58% | - |
| Jan 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.15% | - |
| Jan 12, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.59% | - |
| Jan 9, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | - |
| Jan 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.85% | - |
| Jan 7, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 4.46% | - |
| Jan 6, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2.83% | - |
| Jan 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.04% | - |
| Jan 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.24% | - |
| Dec 30, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.31% | - |
| Dec 29, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.41% | - |
| Dec 23, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.36% | - |
| Dec 22, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.65% | - |
| Dec 19, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.66% | - |
| Dec 18, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.75% | - |
| Dec 17, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.63% | - |
| Dec 16, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.97% | - |
| Dec 15, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.96% | - |
| Dec 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.16% | - |
| Dec 11, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.62% | - |
| Dec 10, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.16% | - |
| Dec 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Dec 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.63% | - |
| Dec 5, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.49% | - |
| Dec 4, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -4.12% | - |
| Dec 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Dec 2, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.84% | - |
| Dec 1, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.13% | - |
| Nov 28, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.25% | - |
| Nov 27, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.01% | - |
| Nov 26, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 4.01% | - |
| Nov 25, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.59% | - |
| Nov 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.21% | - |
| Nov 21, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.86% | - |
| Nov 20, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.19% | - |
| Nov 19, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 2.86% | - |
| Nov 18, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -5.32% | - |
| Nov 17, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.56% | - |