Malibu Boats, Inc. (FRA:M05)
Germany · Delayed Price · Currency is EUR 19.60
+0.80 (4.26%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:M05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.26% | 125 |
| Oct 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Oct 21, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Oct 20, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 1.05% | - |
| Oct 19, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -3.54% | - |
| Oct 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Oct 15, 2026 | 18.60 | 19.70 | 18.60 | 19.70 | 19.70 | 2.07% | - |
| Oct 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | 125 |
| Oct 13, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | - |
| Oct 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Oct 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Oct 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Oct 7, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Oct 6, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | - |
| Oct 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 2, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | - |
| Oct 1, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | -1.49% | - |
| Sep 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Sep 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Sep 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 25, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 3.00% | - |
| Sep 24, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -0.99% | - |
| Sep 23, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 22, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Sep 21, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.54% | - |
| Sep 18, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Sep 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Sep 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 15, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 14, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Sep 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Sep 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 9, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 8, 2026 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -5.13% | - |
| Sep 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.46% | - |
| Sep 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Sep 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Sep 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Sep 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Aug 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 7.08% | - |
| Aug 27, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -5.04% | 7 |
| Aug 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Aug 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Aug 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Aug 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Aug 17, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | - | - |