Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	33.44	33.50	32.39	32.85	-	-2.41%	46,732
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
Aug 7, 2025	33.64	33.64	32.17	32.26	32.26	-2.74%	117,978
Aug 6, 2025	33.64	33.83	32.99	33.17	33.17	-1.40%	121,019
Aug 5, 2025	33.55	33.78	33.01	33.64	33.64	1.11%	86,028
Aug 4, 2025	32.66	33.52	32.52	33.27	33.27	2.59%	64,982
Aug 1, 2025	32.74	32.86	31.71	32.43	32.43	-2.64%	142,084
Jul 31, 2025	33.55	33.90	33.12	33.31	33.31	-1.93%	115,985
Jul 30, 2025	35.32	35.32	33.70	33.97	33.97	-3.89%	106,537
Jul 29, 2025	35.76	35.76	34.68	35.34	35.34	-	77,975
Jul 28, 2025	35.51	36.04	35.04	35.34	35.34	0.34%	193,091
Jul 25, 2025	35.58	35.75	34.47	35.22	35.22	-0.14%	122,686
Jul 24, 2025	36.14	36.14	34.34	35.27	35.27	-4.34%	212,381
Jul 23, 2025	36.53	37.37	36.35	36.87	36.87	2.70%	228,153
Jul 22, 2025	33.43	36.20	33.43	35.90	35.90	8.03%	151,609
Jul 21, 2025	33.23	33.81	33.06	33.23	33.23	0.97%	108,771
Jul 18, 2025	33.78	33.88	32.86	32.91	32.91	-1.23%	117,113
Jul 17, 2025	32.87	33.64	32.74	33.32	33.32	1.34%	112,768
Jul 16, 2025	33.36	33.45	32.61	32.88	32.88	-0.36%	107,839
Jul 15, 2025	34.36	34.52	32.98	33.00	33.00	-3.79%	93,464
Jul 14, 2025	34.87	34.87	33.92	34.30	34.30	-2.47%	108,224
Jul 11, 2025	35.14	35.73	34.79	35.17	35.17	-1.29%	110,063
Jul 10, 2025	35.04	36.37	34.64	35.63	35.63	1.86%	159,876
Jul 9, 2025	34.79	35.08	34.28	34.98	34.98	0.72%	86,147
Jul 8, 2025	34.28	35.29	33.79	34.73	34.73	2.18%	126,916
Jul 7, 2025	34.57	34.97	33.70	33.99	33.99	-2.24%	109,450
Jul 3, 2025	34.91	35.02	34.22	34.77	34.77	-0.37%	66,459
Jul 2, 2025	33.65	35.24	33.56	34.90	34.90	3.27%	181,310
Jul 1, 2025	31.22	34.64	31.22	33.80	33.80	7.83%	230,378
Jun 30, 2025	32.32	32.32	31.28	31.34	31.34	-2.73%	161,499
Jun 27, 2025	32.13	32.71	31.87	32.22	32.22	1.32%	292,535