Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
35.28
-1.59 (-4.31%)
At close: Jul 24, 2025, 4:00 PM
35.27
-0.01 (-0.03%)
After-hours: Jul 24, 2025, 4:10 PM EDT

Malibu Boats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202536.1436.1434.3435.2735.27-4.34%212,381
Jul 23, 202536.5337.3736.3536.8736.872.70%228,153
Jul 22, 202533.4336.2033.4335.9035.908.03%151,609
Jul 21, 202533.2333.8133.0633.2333.230.97%108,771
Jul 18, 202533.7833.8832.8632.9132.91-1.23%117,113
Jul 17, 202532.8733.6432.7433.3233.321.34%112,768
Jul 16, 202533.3633.4532.6132.8832.88-0.36%107,839
Jul 15, 202534.3634.5232.9833.0033.00-3.79%93,464
Jul 14, 202534.8734.8733.9234.3034.30-2.47%108,224
Jul 11, 202535.1435.7334.7935.1735.17-1.29%110,063
Jul 10, 202535.0436.3734.6435.6335.631.86%159,876
Jul 9, 202534.7935.0834.2834.9834.980.72%86,147
Jul 8, 202534.2835.2933.7934.7334.732.18%126,916
Jul 7, 202534.5734.9733.7033.9933.99-2.24%109,450
Jul 3, 202534.9135.0234.2234.7734.77-0.37%66,459
Jul 2, 202533.6535.2433.5634.9034.903.27%181,310
Jul 1, 202531.2234.6431.2233.8033.807.83%230,378
Jun 30, 202532.3232.3231.2831.3431.34-2.73%161,499
Jun 27, 202532.1332.7131.8732.2232.221.32%292,535
Jun 26, 202531.6932.0631.5031.8031.800.66%116,735
Jun 25, 202532.6332.8131.4531.5931.59-3.57%127,327
Jun 24, 202532.5133.1932.3832.7632.761.11%95,594
Jun 23, 202531.3932.4631.0132.4032.402.69%95,737
Jun 20, 202532.1432.1431.2931.5531.55-0.22%191,018
Jun 18, 202531.2832.0931.2831.6231.620.83%90,590
Jun 17, 202531.7532.0231.1831.3631.36-2.06%89,765
Jun 16, 202531.4632.3931.3332.0232.023.02%121,438
Jun 13, 202531.5332.1130.9031.0831.08-3.81%153,901
Jun 12, 202532.4132.6231.9132.3132.31-1.40%111,143
Jun 11, 202533.5233.9232.4932.7732.77-1.97%314,162
Jun 10, 202532.5833.5832.4533.4333.433.85%154,528
Jun 9, 202531.7132.6331.1932.1932.192.26%101,149
Jun 6, 202531.5231.9531.2231.4831.480.96%98,939
Jun 5, 202531.3031.5730.7031.1831.18-1.20%126,084
Jun 4, 202530.9131.7630.8131.5631.562.70%151,700
Jun 3, 202529.1730.8828.9130.7330.734.52%171,337
Jun 2, 202530.1330.1329.0129.4029.40-2.46%138,732
May 30, 202530.0930.3229.7730.1430.14-149,165
May 29, 202530.6130.6629.7930.1430.140.10%106,011
May 28, 202530.7830.8530.0730.1130.11-2.08%81,535
May 27, 202529.8430.9229.8430.7530.753.99%131,021
May 23, 202529.1229.9529.0429.5729.57-1.53%110,464
May 22, 202530.0430.3729.6130.0330.03-0.10%99,975
May 21, 202531.2331.2329.9730.0630.06-5.80%187,479
May 20, 202531.7032.2531.6131.9131.91-118,551
May 19, 202531.5532.0031.4831.9131.91-0.93%110,518
May 16, 202532.2532.7732.0632.2132.21-0.09%153,164
May 15, 202532.0632.5531.4532.2432.240.88%118,072
May 14, 202532.1632.7331.9131.9631.96-1.63%151,352
May 13, 202532.9233.5532.3032.4932.49-0.43%164,768