Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	26.94	27.36	26.24	26.30	26.30	-2.30%	258,018
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
Oct 9, 2025	30.04	30.08	29.45	29.96	29.96	-0.76%	177,236
Oct 8, 2025	29.93	30.20	29.53	30.19	30.19	0.94%	139,882
Oct 7, 2025	30.51	30.72	29.83	29.91	29.91	-2.06%	171,564
Oct 6, 2025	32.51	32.51	30.50	30.54	30.54	-5.62%	197,509
Oct 3, 2025	32.30	33.18	32.13	32.36	32.36	0.28%	168,540
Oct 2, 2025	33.00	33.24	32.25	32.27	32.27	-1.97%	146,809
Oct 1, 2025	32.39	33.07	32.10	32.92	32.92	1.45%	153,270
Sep 30, 2025	32.44	32.57	31.29	32.45	32.45	0.17%	243,327
Sep 29, 2025	33.53	33.53	32.05	32.40	32.40	-2.83%	245,167
Sep 26, 2025	32.28	33.77	32.03	33.34	33.34	3.67%	311,135
Sep 25, 2025	32.10	32.45	31.53	32.16	32.16	-0.79%	226,759
Sep 24, 2025	32.10	32.59	32.09	32.42	32.42	1.49%	147,960
Sep 23, 2025	32.58	32.82	31.91	31.94	31.94	-1.11%	150,978
Sep 22, 2025	31.95	32.45	31.70	32.30	32.30	0.69%	159,588
Sep 19, 2025	33.16	33.24	32.03	32.08	32.08	-3.89%	389,626
Sep 18, 2025	33.54	34.01	32.92	33.38	33.38	0.36%	159,950
Sep 17, 2025	33.53	35.06	33.15	33.26	33.26	-0.63%	272,802
Sep 16, 2025	33.35	34.12	33.11	33.47	33.47	0.51%	165,215
Sep 15, 2025	33.08	33.45	32.20	33.30	33.30	1.96%	144,653
Sep 12, 2025	33.66	33.66	32.63	32.66	32.66	-3.54%	123,578
Sep 11, 2025	32.19	33.95	32.19	33.86	33.86	5.48%	219,378
Sep 10, 2025	32.60	32.60	31.36	32.10	32.10	-1.35%	230,533
Sep 9, 2025	32.73	32.99	31.97	32.54	32.54	-1.50%	187,333
Sep 8, 2025	33.44	33.50	32.39	33.04	33.04	-1.86%	234,121
Sep 5, 2025	33.37	34.00	33.10	33.66	33.66	1.39%	243,175
Sep 4, 2025	31.76	33.20	31.58	33.20	33.20	4.60%	238,867
Sep 3, 2025	32.06	32.37	31.34	31.74	31.74	-1.55%	235,697
Sep 2, 2025	32.48	32.86	31.88	32.24	32.24	-2.89%	264,295
Aug 29, 2025	33.14	33.78	32.77	33.20	33.20	1.22%	561,402