Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
35.28
-1.59 (-4.31%)
At close: Jul 24, 2025, 4:00 PM
35.27
-0.01 (-0.03%)
After-hours: Jul 24, 2025, 4:10 PM EDT
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 |