Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	30.95	34.56	30.43	32.80	32.80	-17.00%	957,938
Aug 27, 2025	38.35	39.65	38.35	39.52	39.52	3.21%	188,539
Aug 26, 2025	39.00	39.40	38.16	38.29	38.29	-1.90%	124,288
Aug 25, 2025	38.78	39.31	38.35	39.03	39.03	-0.41%	118,460
Aug 22, 2025	36.43	39.43	36.15	39.19	39.19	9.04%	248,867
Aug 21, 2025	35.72	36.32	35.14	35.94	35.94	-0.61%	76,392
Aug 20, 2025	36.74	37.05	36.13	36.16	36.16	-1.28%	109,126
Aug 19, 2025	36.35	36.91	36.22	36.63	36.63	1.41%	87,611
Aug 18, 2025	36.39	36.62	35.98	36.12	36.12	-0.61%	103,751
Aug 15, 2025	36.94	36.97	36.18	36.34	36.34	-0.38%	148,934
Aug 14, 2025	36.23	36.74	35.67	36.48	36.48	-1.30%	115,675
Aug 13, 2025	35.80	37.13	35.57	36.96	36.96	4.41%	121,824
Aug 12, 2025	32.79	35.50	32.73	35.40	35.40	9.50%	146,414
Aug 11, 2025	31.83	32.51	31.47	32.33	32.33	1.35%	104,714
Aug 8, 2025	32.30	32.68	31.69	31.90	31.90	-1.12%	125,378