Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	31.69	32.06	31.50	31.80	31.80	0.66%	116,735
Jun 25, 2025	32.63	32.81	31.45	31.59	31.59	-3.57%	127,327
Jun 24, 2025	32.51	33.19	32.38	32.76	32.76	1.11%	95,594
Jun 23, 2025	31.39	32.46	31.01	32.40	32.40	2.69%	95,737
Jun 20, 2025	32.14	32.14	31.29	31.55	31.55	-0.22%	191,018
Jun 18, 2025	31.28	32.09	31.28	31.62	31.62	0.83%	90,590
Jun 17, 2025	31.75	32.02	31.18	31.36	31.36	-2.06%	89,765
Jun 16, 2025	31.46	32.39	31.33	32.02	32.02	3.02%	121,438
Jun 13, 2025	31.53	32.11	30.90	31.08	31.08	-3.81%	153,901
Jun 12, 2025	32.41	32.62	31.91	32.31	32.31	-1.40%	111,143
Jun 11, 2025	33.52	33.92	32.49	32.77	32.77	-1.97%	314,162
Jun 10, 2025	32.58	33.58	32.45	33.43	33.43	3.85%	154,528
Jun 9, 2025	31.71	32.63	31.19	32.19	32.19	2.26%	101,149
Jun 6, 2025	31.52	31.95	31.22	31.48	31.48	0.96%	98,939
Jun 5, 2025	31.30	31.57	30.70	31.18	31.18	-1.20%	126,084
Jun 4, 2025	30.91	31.76	30.81	31.56	31.56	2.70%	151,700
Jun 3, 2025	29.17	30.88	28.91	30.73	30.73	4.52%	171,337
Jun 2, 2025	30.13	30.13	29.01	29.40	29.40	-2.46%	138,732
May 30, 2025	30.09	30.32	29.77	30.14	30.14	-	149,165
May 29, 2025	30.61	30.66	29.79	30.14	30.14	0.10%	106,011
May 28, 2025	30.78	30.85	30.07	30.11	30.11	-2.08%	81,535
May 27, 2025	29.84	30.92	29.84	30.75	30.75	3.99%	131,021
May 23, 2025	29.12	29.95	29.04	29.57	29.57	-1.53%	110,464
May 22, 2025	30.04	30.37	29.61	30.03	30.03	-0.10%	99,975
May 21, 2025	31.23	31.23	29.97	30.06	30.06	-5.80%	187,479
May 20, 2025	31.70	32.25	31.61	31.91	31.91	-	118,551
May 19, 2025	31.55	32.00	31.48	31.91	31.91	-0.93%	110,518
May 16, 2025	32.25	32.77	32.06	32.21	32.21	-0.09%	153,164
May 15, 2025	32.06	32.55	31.45	32.24	32.24	0.88%	118,072
May 14, 2025	32.16	32.73	31.91	31.96	31.96	-1.63%	151,352
May 13, 2025	32.92	33.55	32.30	32.49	32.49	-0.43%	164,768