Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
28.68
+0.01 (0.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Malibu Boats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.87 | 28.87 | 28.04 | 28.84 | 28.84 | 0.59% | 159,849 |
| Apr 24, 2025 | 28.44 | 28.88 | 28.19 | 28.67 | 28.67 | 1.88% | 145,209 |
| Apr 23, 2025 | 29.04 | 29.60 | 28.09 | 28.14 | 28.14 | 0.79% | 266,987 |
| Apr 22, 2025 | 27.48 | 28.00 | 26.94 | 27.92 | 27.92 | 2.95% | 182,973 |
| Apr 21, 2025 | 26.55 | 27.19 | 26.10 | 27.12 | 27.12 | 0.41% | 230,494 |
| Apr 17, 2025 | 26.05 | 27.16 | 26.05 | 27.01 | 27.01 | 3.45% | 245,703 |
| Apr 16, 2025 | 26.44 | 26.69 | 25.67 | 26.11 | 26.11 | -1.99% | 195,765 |
| Apr 15, 2025 | 26.79 | 27.31 | 25.77 | 26.64 | 26.64 | -1.48% | 237,015 |
| Apr 14, 2025 | 27.93 | 28.20 | 25.35 | 27.04 | 27.04 | -0.62% | 244,862 |
| Apr 11, 2025 | 26.77 | 27.35 | 25.93 | 27.21 | 27.21 | 2.68% | 181,458 |
| Apr 10, 2025 | 27.52 | 27.95 | 25.92 | 26.50 | 26.50 | -6.53% | 189,233 |
| Apr 9, 2025 | 24.75 | 28.56 | 24.43 | 28.35 | 28.35 | 12.63% | 431,436 |
| Apr 8, 2025 | 27.64 | 27.64 | 24.89 | 25.17 | 25.17 | -4.77% | 370,860 |
| Apr 7, 2025 | 27.45 | 29.17 | 26.28 | 26.43 | 26.43 | -7.30% | 746,242 |
| Apr 4, 2025 | 26.71 | 28.55 | 25.93 | 28.51 | 28.51 | -0.70% | 473,359 |
| Apr 3, 2025 | 29.90 | 30.28 | 28.44 | 28.71 | 28.71 | -9.17% | 283,604 |
| Apr 2, 2025 | 30.19 | 31.69 | 30.19 | 31.61 | 31.61 | 3.23% | 182,746 |
| Apr 1, 2025 | 30.57 | 31.35 | 30.41 | 30.62 | 30.62 | -0.20% | 179,434 |
| Mar 31, 2025 | 29.20 | 30.83 | 29.00 | 30.68 | 30.68 | 3.75% | 296,648 |
| Mar 28, 2025 | 30.70 | 30.70 | 29.10 | 29.57 | 29.57 | -4.06% | 153,096 |
| Mar 27, 2025 | 29.71 | 30.88 | 29.68 | 30.82 | 30.82 | 2.87% | 143,082 |
| Mar 26, 2025 | 29.59 | 30.10 | 29.47 | 29.96 | 29.96 | 1.59% | 85,956 |
| Mar 25, 2025 | 30.24 | 30.67 | 29.43 | 29.49 | 29.49 | -2.96% | 165,723 |
| Mar 24, 2025 | 30.10 | 30.92 | 30.01 | 30.39 | 30.39 | 2.84% | 158,797 |
| Mar 21, 2025 | 30.74 | 30.74 | 29.02 | 29.55 | 29.55 | -0.94% | 325,896 |
| Mar 20, 2025 | 29.19 | 30.25 | 29.19 | 29.83 | 29.83 | -3.18% | 201,998 |
| Mar 19, 2025 | 30.73 | 31.07 | 30.00 | 30.81 | 30.81 | 0.92% | 204,158 |
| Mar 18, 2025 | 31.36 | 31.36 | 30.51 | 30.53 | 30.53 | -2.65% | 86,065 |
| Mar 17, 2025 | 31.79 | 32.86 | 30.67 | 31.36 | 31.36 | 0.13% | 142,373 |
| Mar 14, 2025 | 31.31 | 31.51 | 30.86 | 31.32 | 31.32 | 2.02% | 133,968 |
| Mar 13, 2025 | 30.98 | 31.00 | 29.85 | 30.70 | 30.70 | -0.78% | 193,475 |
| Mar 12, 2025 | 31.45 | 32.45 | 30.26 | 30.94 | 30.94 | -1.21% | 181,590 |
| Mar 11, 2025 | 32.41 | 32.41 | 30.53 | 31.32 | 31.32 | -3.00% | 141,398 |
| Mar 10, 2025 | 32.52 | 32.65 | 32.09 | 32.29 | 32.29 | -1.37% | 109,167 |
| Mar 7, 2025 | 32.05 | 33.49 | 31.90 | 32.74 | 32.74 | 0.89% | 136,765 |
| Mar 6, 2025 | 30.59 | 32.48 | 30.59 | 32.45 | 32.45 | 5.22% | 166,675 |
| Mar 5, 2025 | 30.51 | 31.31 | 29.70 | 30.84 | 30.84 | 1.15% | 218,261 |
| Mar 4, 2025 | 32.14 | 34.84 | 30.47 | 30.49 | 30.49 | -6.13% | 318,580 |
| Mar 3, 2025 | 33.55 | 34.00 | 32.32 | 32.48 | 32.48 | -2.70% | 135,888 |
| Feb 28, 2025 | 33.73 | 34.32 | 32.89 | 33.38 | 33.38 | -0.57% | 164,879 |
| Feb 27, 2025 | 34.09 | 34.41 | 33.47 | 33.57 | 33.57 | -2.30% | 119,113 |
| Feb 26, 2025 | 35.09 | 35.32 | 34.25 | 34.36 | 34.36 | -1.69% | 139,465 |
| Feb 25, 2025 | 35.00 | 35.25 | 34.52 | 34.95 | 34.95 | 1.60% | 126,682 |
| Feb 24, 2025 | 34.66 | 34.89 | 34.24 | 34.40 | 34.40 | -0.32% | 156,626 |
| Feb 21, 2025 | 35.71 | 35.84 | 34.27 | 34.51 | 34.51 | -2.29% | 168,771 |
| Feb 20, 2025 | 36.26 | 36.41 | 35.24 | 35.32 | 35.32 | -2.19% | 118,452 |
| Feb 19, 2025 | 36.16 | 36.85 | 35.80 | 36.11 | 36.11 | -2.01% | 291,389 |
| Feb 18, 2025 | 37.99 | 37.99 | 36.55 | 36.85 | 36.85 | -1.39% | 149,152 |
| Feb 14, 2025 | 36.22 | 37.74 | 36.03 | 37.37 | 37.37 | 3.18% | 250,446 |
| Feb 13, 2025 | 36.67 | 36.68 | 36.07 | 36.22 | 36.22 | -0.71% | 132,091 |