Skip to main content
logo
Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
24.48
-0.87 (-3.43%)
At close: Apr 2, 2026, 4:00 PM EDT
24.68
+0.20 (0.82%)
After-hours: Apr 2, 2026, 7:48 PM EDT

Malibu Boats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.9725.1624.0024.4824.48-3.43%355,801
Apr 1, 202625.9226.0925.2325.3525.35-2.20%221,343
Mar 31, 202626.6026.7825.5925.9225.92-0.31%314,596
Mar 30, 202626.5926.7925.7226.0026.00-0.31%407,785
Mar 27, 202627.0227.1526.0626.0826.08-4.82%257,645
Mar 26, 202626.6527.5226.6027.4027.401.97%430,424
Mar 25, 202627.1827.4426.6826.8726.87-0.04%208,498
Mar 24, 202625.8427.8125.8026.8826.882.40%269,518
Mar 23, 202626.1526.6726.0026.2526.254.13%428,791
Mar 20, 202625.4125.7725.0125.2125.21-0.79%384,366
Mar 19, 202624.9425.6924.9325.4125.410.79%243,425
Mar 18, 202625.6626.3225.1625.2125.21-3.22%223,564
Mar 17, 202626.0026.6025.7826.0526.050.58%181,159
Mar 16, 202626.1826.6125.6925.9025.900.58%167,524
Mar 13, 202626.0926.2225.5425.7525.75-0.08%297,887
Mar 12, 202625.4726.1425.4725.7725.77-0.88%257,514
Mar 11, 202625.8726.0424.7326.0026.000.27%273,651
Mar 10, 202625.5126.5225.5125.9325.931.01%345,339
Mar 9, 202625.1325.7024.0525.6725.67-0.39%415,041
Mar 6, 202627.0027.0125.7025.7725.77-6.26%411,017
Mar 5, 202627.5228.4127.1627.4927.49-1.61%324,589
Mar 4, 202627.3728.4726.8627.9427.943.56%358,980
Mar 3, 202626.7427.7026.4126.9826.98-1.42%470,132
Mar 2, 202629.2329.2325.6927.3727.37-5.82%945,863
Feb 27, 202629.6329.7628.7329.0629.06-3.71%240,455
Feb 26, 202629.7530.2229.3030.1830.181.62%191,051
Feb 25, 202631.0431.0429.3329.7029.70-3.35%176,280
Feb 24, 202630.6231.2630.0630.7330.730.59%185,496
Feb 23, 202631.3731.7429.9930.5530.55-3.41%225,507
Feb 20, 202631.2132.3231.0331.6331.630.73%171,961
Feb 19, 202631.5131.5731.0031.4031.40-1.41%151,326
Feb 18, 202631.2932.1731.0231.8531.851.05%183,979
Feb 17, 202631.4231.8030.9231.5231.52-152,706
Feb 13, 202630.8031.8630.4331.5231.523.21%166,689
Feb 12, 202631.7032.0530.1530.5430.54-2.74%353,703
Feb 11, 202631.3131.4630.8431.4031.401.03%133,252
Feb 10, 202631.2531.6530.6031.0831.08-1.08%185,557
Feb 9, 202631.0931.8730.5131.4231.420.58%126,355
Feb 6, 202630.7631.7430.4531.2431.241.73%268,586
Feb 5, 202631.3133.1329.6030.7130.71-11.27%648,163
Feb 4, 202634.2434.9733.7834.6134.611.64%386,716
Feb 3, 202632.7034.2432.1334.0534.053.72%242,393
Feb 2, 202632.4133.1232.1732.8332.831.02%214,774
Jan 30, 202631.7933.3731.7932.5032.500.84%258,748
Jan 29, 202631.7432.4931.4532.2332.231.10%148,481
Jan 28, 202632.3932.5231.6831.8831.88-1.64%168,937
Jan 27, 202632.5632.7131.9432.4132.41-1.67%110,355
Jan 26, 202632.7033.4632.3732.9632.960.52%108,075
Jan 23, 202633.7934.0132.7732.7932.79-3.67%160,699
Jan 22, 202633.7534.6933.6334.0434.041.07%162,564