Malibu Boats, Inc. (FRA:M05)
Germany · Delayed Price · Currency is EUR 22.00
+1.40 (6.80%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:M05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| Apr 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Apr 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Apr 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 6.80% | - |
| Apr 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -6.36% | - |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Apr 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Apr 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.75% | 2,250 |
| Apr 2, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -3.55% | - |
| Apr 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.61% | - |
| Mar 31, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -4.03% | - |
| Mar 30, 2026 | 22.22 | 23.86 | 22.22 | 23.30 | 23.30 | - | 3,250 |
| Mar 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.92% | - |
| Mar 26, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.44% | - |
| Mar 25, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.43% | - |
| Mar 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.91% | - |
| Mar 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.21% | - |
| Mar 20, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.28% | - |
| Mar 19, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -3.33% | - |
| Mar 18, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.28% | - |
| Mar 17, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.99% | - |
| Mar 16, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.28% | - |
| Mar 13, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 3.01% | - |
| Mar 12, 2026 | 21.84 | 21.84 | 21.24 | 21.24 | 21.24 | -2.84% | - |
| Mar 11, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.20% | - |
| Mar 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.84% | - |
| Mar 9, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -7.75% | - |
| Mar 6, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.19% | - |
| Mar 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3.89% | - |
| Mar 4, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.35% | - |
| Mar 3, 2026 | 22.76 | 22.76 | 22.70 | 22.70 | 22.70 | -5.26% | 30 |
| Mar 2, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -3.85% | - |
| Feb 27, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.38% | - |
| Feb 26, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -3.76% | - |
| Feb 25, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.24% | - |
| Feb 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.30% | - |
| Feb 23, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.61% | - |
| Feb 20, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.06% | - |
| Feb 19, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.45% | - |
| Feb 18, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.38% | - |
| Feb 17, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.23% | - |
| Feb 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 3.57% | - |
| Feb 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.23% | - |
| Feb 12, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.56% | - |
| Feb 11, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.85% | - |