Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	28.72	28.84	28.15	28.39	28.39	-1.56%	122,336
Nov 26, 2025	27.88	29.15	27.86	28.84	28.84	2.34%	203,484
Nov 25, 2025	27.17	28.88	27.17	28.18	28.18	4.10%	343,722
Nov 24, 2025	26.45	27.40	25.69	27.07	27.07	1.81%	318,904
Nov 21, 2025	24.96	27.35	24.96	26.59	26.59	7.13%	358,561
Nov 20, 2025	24.86	25.43	24.63	24.82	24.82	1.35%	449,032
Nov 19, 2025	24.78	25.09	24.43	24.49	24.49	-0.95%	308,241
Nov 18, 2025	24.14	25.32	24.08	24.73	24.73	2.13%	344,222
Nov 17, 2025	25.30	25.43	24.07	24.21	24.21	-4.76%	170,330
Nov 14, 2025	25.37	25.64	25.00	25.42	25.42	-0.12%	188,409
Nov 13, 2025	26.28	26.86	25.26	25.45	25.45	-4.11%	218,783
Nov 12, 2025	25.95	26.76	25.87	26.54	26.54	2.91%	300,006
Nov 11, 2025	25.95	26.10	25.55	25.79	25.79	0.08%	338,156
Nov 10, 2025	26.56	26.70	24.96	25.77	25.77	-2.02%	253,765
Nov 7, 2025	26.94	27.36	26.24	26.30	26.30	-2.30%	258,136
Nov 6, 2025	27.54	27.81	26.77	26.92	26.92	-3.24%	203,299
Nov 5, 2025	27.27	28.20	26.70	27.82	27.82	2.02%	232,354
Nov 4, 2025	27.11	27.29	26.30	27.27	27.27	-0.07%	291,045
Nov 3, 2025	27.55	28.35	26.61	27.29	27.29	-2.08%	195,529
Oct 31, 2025	27.72	28.03	26.60	27.87	27.87	-1.28%	524,090
Oct 30, 2025	32.98	34.12	28.12	28.23	28.23	-13.33%	317,672
Oct 29, 2025	33.20	33.65	32.03	32.57	32.57	-2.37%	132,795
Oct 28, 2025	33.94	33.94	33.21	33.36	33.36	-1.36%	83,551
Oct 27, 2025	34.58	34.83	33.50	33.82	33.82	-2.03%	165,758
Oct 24, 2025	34.13	34.83	33.92	34.52	34.52	1.50%	204,178
Oct 23, 2025	32.73	34.33	32.54	34.01	34.01	3.88%	208,619
Oct 22, 2025	32.20	33.14	31.99	32.74	32.74	1.68%	171,339
Oct 21, 2025	30.86	32.23	30.86	32.20	32.20	4.38%	136,180
Oct 20, 2025	30.60	31.17	30.43	30.85	30.85	1.98%	102,309
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