Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	36.06	36.37	35.06	35.50	35.50	-0.25%	151,356
Jan 16, 2025	35.23	35.66	34.61	35.59	35.59	1.08%	115,418
Jan 15, 2025	35.37	35.51	34.68	35.21	35.21	2.44%	134,816
Jan 14, 2025	34.45	34.59	33.72	34.37	34.37	0.85%	128,588
Jan 13, 2025	33.80	34.18	33.56	34.08	34.08	-	183,832
Jan 10, 2025	34.45	34.54	33.59	34.08	34.08	-2.70%	192,460
Jan 8, 2025	35.26	35.51	34.60	35.03	35.03	-1.64%	137,482
Jan 7, 2025	36.31	36.34	35.34	35.61	35.61	-2.78%	169,851
Jan 6, 2025	37.35	38.00	36.58	36.63	36.63	-1.77%	108,702
Jan 3, 2025	36.37	37.46	36.18	37.29	37.29	2.50%	89,016
Jan 2, 2025	37.80	38.50	36.34	36.38	36.38	-3.22%	74,003
Dec 31, 2024	37.46	38.12	37.37	37.59	37.59	1.84%	138,025
Dec 30, 2024	36.36	36.98	35.56	36.91	36.91	0.87%	144,497
Dec 27, 2024	37.09	37.26	36.38	36.59	36.59	-2.11%	154,404
Dec 26, 2024	36.74	37.53	36.57	37.38	37.38	1.52%	78,517
Dec 24, 2024	37.06	37.40	36.27	36.82	36.82	-0.27%	41,792
Dec 23, 2024	36.99	37.51	36.77	36.92	36.92	-1.36%	115,221
Dec 20, 2024	37.08	38.68	36.40	37.43	37.43	0.08%	380,608
Dec 19, 2024	38.86	39.81	37.34	37.40	37.40	-2.86%	226,653
Dec 18, 2024	40.92	41.26	38.27	38.50	38.50	-4.77%	223,054
Dec 17, 2024	40.61	40.91	40.11	40.43	40.43	-1.68%	161,693
Dec 16, 2024	42.27	42.82	41.00	41.12	41.12	-2.58%	175,994
Dec 13, 2024	43.82	43.82	40.74	42.21	42.21	-4.37%	205,540
Dec 12, 2024	44.01	44.62	43.75	44.14	44.14	-0.20%	82,342
Dec 11, 2024	44.81	44.81	43.84	44.23	44.23	-0.11%	105,634
Dec 10, 2024	43.56	44.46	42.30	44.28	44.28	1.40%	122,425
Dec 9, 2024	43.29	44.67	43.29	43.67	43.67	1.37%	110,763
Dec 6, 2024	44.29	45.02	42.98	43.08	43.08	-1.12%	94,645
Dec 5, 2024	44.12	44.75	43.51	43.57	43.57	-1.49%	133,467
Dec 4, 2024	43.59	44.94	43.54	44.23	44.23	0.58%	239,417
Dec 3, 2024	43.48	44.15	42.88	43.98	43.98	1.35%	173,211
Dec 2, 2024	43.51	44.62	42.92	43.39	43.39	0.09%	186,098
Nov 29, 2024	42.01	43.98	42.01	43.35	43.35	-0.66%	95,885
Nov 27, 2024	42.46	44.39	42.46	43.64	43.64	3.53%	230,278
Nov 26, 2024	44.47	44.91	41.96	42.15	42.15	-6.79%	273,740
Nov 25, 2024	43.64	46.81	43.64	45.22	45.22	4.80%	236,976
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