Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	30.57	30.88	29.35	29.42	29.42	0.31%	354,287
Dec 18, 2025	29.35	29.64	29.03	29.33	29.33	0.65%	145,856
Dec 17, 2025	29.69	30.00	28.96	29.14	29.14	1.04%	256,131
Dec 16, 2025	29.51	29.53	28.76	28.84	28.84	-2.20%	158,275
Dec 15, 2025	29.82	29.93	29.14	29.49	29.49	-0.24%	143,362
Dec 12, 2025	30.07	30.12	29.56	29.56	29.56	-1.04%	119,461
Dec 11, 2025	30.15	30.41	29.63	29.87	29.87	-0.37%	241,012
Dec 10, 2025	29.22	30.36	28.70	29.98	29.98	2.46%	208,239
Dec 9, 2025	29.24	29.91	28.81	29.26	29.26	0.14%	146,656
Dec 8, 2025	28.70	29.39	28.38	29.22	29.22	2.31%	347,222
Dec 5, 2025	27.50	28.89	27.48	28.56	28.56	3.52%	273,943
Dec 4, 2025	27.14	28.23	27.04	27.59	27.59	1.62%	441,113
Dec 3, 2025	28.53	28.98	27.14	27.15	27.15	-3.89%	184,859
Dec 2, 2025	28.64	28.84	27.14	28.25	28.25	-1.19%	437,792
Dec 1, 2025	27.97	29.13	27.60	28.59	28.59	0.70%	283,351
Nov 28, 2025	28.72	28.84	28.15	28.39	28.39	-1.56%	122,336
Nov 26, 2025	27.88	29.15	27.86	28.84	28.84	2.34%	206,128
Nov 25, 2025	27.17	28.88	27.17	28.18	28.18	4.10%	343,722
Nov 24, 2025	26.45	27.40	25.69	27.07	27.07	1.81%	319,012
Nov 21, 2025	24.96	27.35	24.96	26.59	26.59	7.13%	358,599
Nov 20, 2025	24.86	25.43	24.63	24.82	24.82	1.35%	449,032
Nov 19, 2025	24.78	25.09	24.43	24.49	24.49	-0.95%	308,241
Nov 18, 2025	24.14	25.32	24.08	24.73	24.73	2.13%	344,222
Nov 17, 2025	25.30	25.43	24.07	24.21	24.21	-4.76%	170,330
Nov 14, 2025	25.37	25.64	25.00	25.42	25.42	-0.12%	188,409
Nov 13, 2025	26.28	26.86	25.26	25.45	25.45	-4.11%	218,783
Nov 12, 2025	25.95	26.76	25.87	26.54	26.54	2.91%	300,006
Nov 11, 2025	25.95	26.10	25.55	25.79	25.79	0.08%	338,156
Nov 10, 2025	26.56	26.70	24.96	25.77	25.77	-2.02%	253,765
Nov 7, 2025	26.94	27.36	26.24	26.30	26.30	-2.30%	258,136
Nov 6, 2025	27.54	27.81	26.77	26.92	26.92	-3.24%	203,299
Nov 5, 2025	27.27	28.20	26.70	27.82	27.82	2.02%	232,354
Nov 4, 2025	27.11	27.29	26.30	27.27	27.27	-0.07%	291,045
Nov 3, 2025	27.55	28.35	26.61	27.29	27.29	-2.08%	195,529
Oct 31, 2025	27.72	28.03	26.60	27.87	27.87	-1.28%	524,090
Oct 30, 2025	32.98	34.12	28.12	28.23	28.23	-13.33%	317,672
Oct 29, 2025	33.20	33.65	32.03	32.57	32.57	-2.37%	132,795
Oct 28, 2025	33.94	33.94	33.21	33.36	33.36	-1.36%	83,551
Oct 27, 2025	34.58	34.83	33.50	33.82	33.82	-2.03%	165,758
Oct 24, 2025	34.13	34.83	33.92	34.52	34.52	1.50%	204,178
Oct 23, 2025	32.73	34.33	32.54	34.01	34.01	3.88%	208,619
Oct 22, 2025	32.20	33.14	31.99	32.74	32.74	1.68%	171,339
Oct 21, 2025	30.86	32.23	30.86	32.20	32.20	4.38%	136,180
Oct 20, 2025	30.60	31.17	30.43	30.85	30.85	1.98%	102,309
Oct 17, 2025	30.28	30.63	30.06	30.25	30.25	-0.13%	127,313
Oct 16, 2025	30.50	30.67	30.05	30.29	30.29	-0.53%	109,134
Oct 15, 2025	30.84	31.06	30.00	30.45	30.45	-0.26%	131,689
Oct 14, 2025	29.09	30.77	29.00	30.53	30.53	4.23%	153,901
Oct 13, 2025	29.00	29.50	28.96	29.29	29.29	2.02%	126,852
Oct 10, 2025	29.96	30.14	28.40	28.71	28.71	-4.17%	187,468