Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
30.62
-0.06 (-0.20%)
At close: Apr 1, 2025, 4:00 PM
30.84
+0.22 (0.72%)
After-hours: Apr 1, 2025, 7:51 PM EDT
Malibu Boats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 36.69 | 36.70 | 35.52 | 36.48 | 36.48 | -2.62% | 180,444 |
| Feb 11, 2025 | 37.08 | 37.60 | 36.08 | 37.46 | 37.46 | 2.13% | 142,083 |
| Feb 10, 2025 | 38.49 | 38.49 | 36.67 | 36.68 | 36.68 | -3.93% | 120,386 |
| Feb 7, 2025 | 39.06 | 39.06 | 37.70 | 38.18 | 38.18 | -2.75% | 114,715 |
| Feb 6, 2025 | 38.00 | 39.53 | 37.70 | 39.26 | 39.26 | 2.16% | 173,139 |
| Feb 5, 2025 | 37.33 | 38.46 | 37.05 | 38.43 | 38.43 | 3.03% | 219,922 |
| Feb 4, 2025 | 35.85 | 37.40 | 35.69 | 37.30 | 37.30 | 3.93% | 233,077 |
| Feb 3, 2025 | 36.79 | 37.93 | 35.55 | 35.89 | 35.89 | -6.27% | 268,733 |
| Jan 31, 2025 | 37.79 | 39.45 | 37.06 | 38.29 | 38.29 | -1.52% | 359,107 |
| Jan 30, 2025 | 39.60 | 42.49 | 38.33 | 38.88 | 38.88 | 1.09% | 283,408 |
| Jan 29, 2025 | 38.50 | 38.83 | 38.06 | 38.46 | 38.46 | 0.26% | 203,251 |
| Jan 28, 2025 | 38.81 | 39.15 | 38.22 | 38.36 | 38.36 | -2.89% | 181,837 |
| Jan 27, 2025 | 38.20 | 39.64 | 38.20 | 39.50 | 39.50 | 3.62% | 182,753 |
| Jan 24, 2025 | 38.04 | 38.41 | 37.57 | 38.12 | 38.12 | -0.34% | 154,808 |
| Jan 23, 2025 | 36.70 | 38.27 | 36.00 | 38.25 | 38.25 | 4.77% | 171,381 |
| Jan 22, 2025 | 36.79 | 37.82 | 36.10 | 36.51 | 36.51 | -1.08% | 353,076 |
| Jan 21, 2025 | 36.02 | 37.02 | 35.61 | 36.91 | 36.91 | 3.97% | 126,533 |