Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	42.37	43.34	42.28	43.15	43.15	2.59%	148,230
Nov 21, 2024	40.55	42.14	40.55	42.06	42.06	3.72%	124,833
Nov 20, 2024	40.00	40.55	39.66	40.55	40.55	0.50%	186,640
Nov 19, 2024	40.74	40.74	39.60	40.35	40.35	-1.63%	140,941
Nov 18, 2024	41.01	41.81	40.85	41.02	41.02	-0.49%	102,569
Nov 15, 2024	41.77	41.77	40.49	41.22	41.22	-0.67%	123,006
Nov 14, 2024	41.46	42.02	41.20	41.50	41.50	0.29%	193,772
Nov 13, 2024	42.25	42.25	41.24	41.38	41.38	-0.60%	163,148
Nov 12, 2024	43.72	43.83	41.05	41.63	41.63	-4.87%	292,562
Nov 11, 2024	44.55	44.83	43.45	43.76	43.76	-0.45%	155,242
Nov 8, 2024	44.79	44.79	43.87	43.96	43.96	-2.18%	113,362
Nov 7, 2024	45.37	46.12	44.29	44.94	44.94	-0.79%	225,609
Nov 6, 2024	45.90	47.30	45.00	45.30	45.30	3.42%	389,036
Nov 5, 2024	42.25	44.04	42.00	43.80	43.80	3.47%	243,110
Nov 4, 2024	44.00	44.44	42.29	42.33	42.33	-3.64%	311,312
Nov 1, 2024	44.06	44.70	43.49	43.93	43.93	-2.12%	392,848
Oct 31, 2024	45.70	47.82	44.07	44.88	44.88	6.30%	630,528
Oct 30, 2024	42.13	43.22	41.63	42.22	42.22	-0.33%	206,504
Oct 29, 2024	41.84	42.39	41.16	42.36	42.36	1.07%	129,721
Oct 28, 2024	41.08	42.04	41.08	41.91	41.91	3.43%	123,013
Oct 25, 2024	40.14	41.07	39.99	40.52	40.52	2.12%	109,346
Oct 24, 2024	38.73	39.74	38.48	39.68	39.68	2.69%	137,948
Oct 23, 2024	40.30	40.54	38.46	38.64	38.64	-4.80%	158,516
Oct 22, 2024	41.33	41.33	40.52	40.59	40.59	-3.01%	150,425
Oct 21, 2024	43.10	43.10	41.83	41.85	41.85	-3.15%	110,251
Oct 18, 2024	43.60	43.66	42.67	43.21	43.21	-0.51%	130,750
Oct 17, 2024	42.54	43.49	41.73	43.43	43.43	1.88%	214,165
Oct 16, 2024	42.41	44.31	42.39	42.63	42.63	1.04%	342,815
Oct 15, 2024	41.16	42.80	41.16	42.19	42.19	2.20%	241,880
Oct 14, 2024	40.58	41.37	40.12	41.28	41.28	1.30%	170,784
Oct 11, 2024	39.83	41.20	39.83	40.75	40.75	1.88%	151,259
Oct 10, 2024	39.68	40.19	39.18	40.00	40.00	-0.97%	150,375
Oct 9, 2024	38.96	40.64	38.96	40.39	40.39	3.54%	148,088
Oct 8, 2024	39.56	39.56	38.74	39.01	39.01	-1.29%	153,773
Oct 7, 2024	39.26	39.63	38.68	39.52	39.52	-0.45%	188,757
Oct 4, 2024	40.55	40.91	39.17	39.70	39.70	-0.65%	214,242
Oct 3, 2024	39.79	40.49	39.18	39.96	39.96	-0.03%	383,496
Oct 2, 2024	38.56	40.75	38.56	39.97	39.97	2.70%	514,758
Oct 1, 2024	38.63	39.33	37.74	38.92	38.92	0.28%	230,315
Sep 30, 2024	38.75	39.12	38.37	38.81	38.81	-0.87%	140,198
Sep 27, 2024	38.98	40.17	38.95	39.15	39.15	2.14%	162,406
Sep 26, 2024	38.31	39.02	38.17	38.33	38.33	1.89%	138,537
Sep 25, 2024	39.08	39.08	37.60	37.62	37.62	-3.09%	192,551
Sep 24, 2024	38.55	39.01	38.48	38.82	38.82	1.65%	158,595
Sep 23, 2024	39.62	39.93	37.87	38.19	38.19	-3.49%	195,804
Sep 20, 2024	39.83	40.06	39.31	39.57	39.57	-0.95%	355,607
Sep 19, 2024	40.48	40.48	39.47	39.95	39.95	1.81%	209,939
Sep 18, 2024	39.46	40.89	38.89	39.24	39.24	-0.13%	192,842
Sep 17, 2024	39.14	39.73	38.61	39.29	39.29	1.76%	196,998
Sep 16, 2024	38.65	38.74	37.50	38.61	38.61	0.39%	271,281
Sep 13, 2024	37.16	39.06	37.16	38.46	38.46	3.78%	188,489
Sep 12, 2024	37.16	37.16	36.35	37.06	37.06	0.65%	116,500
Sep 11, 2024	34.95	36.94	34.90	36.82	36.82	4.07%	260,496
Sep 10, 2024	35.77	35.77	34.41	35.38	35.38	-0.70%	316,003
Sep 9, 2024	36.47	36.90	35.62	35.63	35.63	-1.57%	281,343
Sep 6, 2024	35.52	36.31	35.29	36.20	36.20	1.20%	266,694
Sep 5, 2024	36.67	37.48	35.58	35.77	35.77	-1.87%	351,573
Sep 4, 2024	36.06	36.85	35.76	36.45	36.45	1.08%	312,095
Sep 3, 2024	35.99	36.33	35.55	36.06	36.06	-0.85%	296,824
Aug 30, 2024	35.05	36.51	35.05	36.37	36.37	4.66%	302,892
Aug 29, 2024	32.93	35.74	32.67	34.75	34.75	-0.26%	510,610
Aug 28, 2024	35.00	35.58	34.32	34.84	34.84	-1.19%	189,529
Aug 27, 2024	36.33	36.34	35.13	35.26	35.26	-3.42%	136,325
Aug 26, 2024	36.60	37.23	36.32	36.51	36.51	0.69%	160,979
Aug 23, 2024	34.72	36.56	34.64	36.26	36.26	5.59%	202,345
Aug 22, 2024	35.04	35.04	34.01	34.34	34.34	-1.44%	194,503
Aug 21, 2024	34.46	34.96	34.26	34.84	34.84	2.26%	153,994
Aug 20, 2024	34.17	34.27	33.58	34.07	34.07	-	159,278
Aug 19, 2024	34.40	34.45	33.81	34.07	34.07	-0.55%	128,938
Aug 16, 2024	34.79	35.33	34.26	34.26	34.26	-1.75%	139,431
Aug 15, 2024	34.72	35.41	34.59	34.87	34.87	3.84%	169,595
Aug 14, 2024	35.56	35.82	33.54	33.58	33.58	-4.63%	153,255
Aug 13, 2024	34.71	35.35	34.26	35.21	35.21	3.10%	201,824
Aug 12, 2024	35.06	35.13	34.12	34.15	34.15	-2.93%	158,687
Aug 9, 2024	35.43	35.43	34.49	35.18	35.18	-	110,109
Aug 8, 2024	34.74	35.35	34.69	35.18	35.18	3.56%	168,861
Aug 7, 2024	35.44	35.89	33.75	33.97	33.97	-1.85%	181,066
Aug 6, 2024	35.05	36.48	34.61	34.61	34.61	-1.23%	170,033
Aug 5, 2024	32.00	35.07	31.89	35.04	35.04	-1.18%	343,880
Aug 2, 2024	34.37	35.46	33.77	35.46	35.46	-0.92%	287,400
Aug 1, 2024	38.04	38.62	35.25	35.79	35.79	-5.91%	272,865
Jul 31, 2024	38.40	39.46	37.86	38.04	38.04	-1.17%	263,255
Jul 30, 2024	38.06	38.92	37.88	38.49	38.49	-0.21%	325,203
Jul 29, 2024	39.14	39.57	37.93	38.57	38.57	-1.51%	201,720
Jul 26, 2024	38.31	39.18	37.76	39.16	39.16	5.13%	263,007
Jul 25, 2024	33.17	37.73	33.17	37.25	37.25	12.98%	635,398
Jul 24, 2024	38.14	38.65	32.92	32.97	32.97	-12.08%	557,853
Jul 23, 2024	37.36	38.00	36.23	37.50	37.50	-2.19%	305,033
Jul 22, 2024	37.59	38.66	36.40	38.34	38.34	1.46%	246,820
Jul 19, 2024	37.86	38.11	37.30	37.79	37.79	-0.16%	140,382
Jul 18, 2024	38.22	39.66	37.45	37.85	37.85	-2.35%	179,142
Jul 17, 2024	37.61	39.13	37.39	38.76	38.76	1.47%	293,366
Jul 16, 2024	35.10	38.27	34.78	38.20	38.20	9.14%	380,583
Jul 15, 2024	33.94	35.08	33.59	35.00	35.00	3.34%	227,464
Jul 12, 2024	33.17	34.50	32.70	33.87	33.87	3.70%	374,227
Jul 11, 2024	31.78	32.87	31.40	32.66	32.66	5.15%	328,536
Jul 10, 2024	30.58	31.07	30.20	31.06	31.06	1.77%	294,893
Jul 9, 2024	30.97	31.15	30.33	30.52	30.52	-2.34%	294,378
Jul 8, 2024	31.53	32.34	30.95	31.25	31.25	-4.29%	307,815
Jul 5, 2024	33.33	33.48	32.00	32.65	32.65	-2.74%	245,096