Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	21.88	21.88	21.88	21.88	21.88	3.01%	-
Mar 12, 2026	21.84	21.84	21.24	21.24	21.24	-2.84%	-
Mar 11, 2026	21.86	21.86	21.86	21.86	21.86	1.20%	-
Mar 10, 2026	21.60	21.60	21.60	21.60	21.60	0.84%	-
Mar 9, 2026	21.42	21.42	21.42	21.42	21.42	-7.75%	-
Mar 6, 2026	23.22	23.22	23.22	23.22	23.22	-1.19%	-
Mar 5, 2026	23.50	23.50	23.50	23.50	23.50	3.89%	-
Mar 4, 2026	22.62	22.62	22.62	22.62	22.62	-0.35%	-
Mar 3, 2026	22.76	22.76	22.70	22.70	22.70	-5.26%	30
Mar 2, 2026	23.96	23.96	23.96	23.96	23.96	-3.85%	-
Feb 27, 2026	24.92	24.92	24.92	24.92	24.92	1.38%	-
Feb 26, 2026	24.58	24.58	24.58	24.58	24.58	-3.76%	-
Feb 25, 2026	25.54	25.54	25.54	25.54	25.54	0.24%	-
Feb 24, 2026	25.48	25.48	25.48	25.48	25.48	-2.30%	-
Feb 23, 2026	26.08	26.08	26.08	26.08	26.08	-0.61%	-
Feb 20, 2026	26.24	26.24	26.24	26.24	26.24	-1.06%	-
Feb 19, 2026	26.52	26.52	26.52	26.52	26.52	1.45%	-
Feb 18, 2026	26.14	26.14	26.14	26.14	26.14	0.38%	-
Feb 17, 2026	26.04	26.04	26.04	26.04	26.04	-0.23%	-
Feb 16, 2026	26.10	26.10	26.10	26.10	26.10	3.57%	-
Feb 13, 2026	25.20	25.20	25.20	25.20	25.20	-3.23%	-
Feb 12, 2026	26.04	26.04	26.04	26.04	26.04	1.56%	-
Feb 11, 2026	25.64	25.64	25.64	25.64	25.64	-0.85%	-
Feb 10, 2026	25.86	25.86	25.86	25.86	25.86	-0.15%	-
Feb 9, 2026	25.90	25.90	25.90	25.90	25.90	1.49%	-
Feb 6, 2026	25.52	25.52	25.52	25.52	25.52	-11.51%	-
Feb 5, 2026	28.84	28.84	28.84	28.84	28.84	1.76%	-
Feb 4, 2026	28.34	28.34	28.34	28.34	28.34	3.81%	-
Feb 3, 2026	27.30	27.30	27.30	27.30	27.30	2.40%	-
Feb 2, 2026	26.66	26.66	26.66	26.66	26.66	1.21%	-
Jan 30, 2026	26.34	26.34	26.34	26.34	26.34	1.00%	-
Jan 29, 2026	26.08	26.08	26.08	26.08	26.08	-1.58%	-
Jan 28, 2026	26.50	26.50	26.50	26.50	26.50	-2.65%	-
Jan 27, 2026	27.22	27.22	27.22	27.22	27.22	0.37%	-
Jan 26, 2026	27.12	27.12	27.12	27.12	27.12	-4.78%	-
Jan 23, 2026	28.48	28.48	28.48	28.48	28.48	0.56%	-
Jan 22, 2026	28.32	28.32	28.32	28.32	28.32	5.12%	-
Jan 21, 2026	26.94	26.94	26.94	26.94	26.94	-3.65%	-
Jan 20, 2026	27.96	27.96	27.96	27.96	27.96	-0.71%	-
Jan 19, 2026	28.16	28.16	28.16	28.16	28.16	-2.43%	-
Jan 16, 2026	28.86	28.86	28.86	28.86	28.86	2.92%	-
Jan 15, 2026	28.04	28.04	28.04	28.04	28.04	1.37%	-
Jan 14, 2026	27.66	27.66	27.66	27.66	27.66	0.58%	-
Jan 13, 2026	27.50	27.50	27.50	27.50	27.50	0.15%	-
Jan 12, 2026	27.46	27.46	27.46	27.46	27.46	0.59%	-
Jan 9, 2026	27.30	27.30	27.30	27.30	27.30	5.00%	-
Jan 8, 2026	26.00	26.00	26.00	26.00	26.00	0.85%	-
Jan 7, 2026	25.78	25.78	25.78	25.78	25.78	4.46%	-
Jan 6, 2026	24.68	24.68	24.68	24.68	24.68	2.83%	-
Jan 5, 2026	24.00	24.00	24.00	24.00	24.00	2.04%	-