Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
34.77
-0.13 (-0.37%)
At close: Jul 3, 2025, 1:00 PM
34.39
-0.38 (-1.09%)
After-hours: Jul 3, 2025, 3:10 PM EDT

Malibu Boats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202534.9135.0234.2234.7734.77-0.37%66,458
Jul 2, 202533.6535.2433.5634.9034.903.27%181,310
Jul 1, 202531.2234.6431.2233.8033.807.83%230,378
Jun 30, 202532.3232.3231.2831.3431.34-2.73%161,499
Jun 27, 202532.1332.7131.8732.2232.221.32%292,535
Jun 26, 202531.6932.0631.5031.8031.800.66%116,735
Jun 25, 202532.6332.8131.4531.5931.59-3.57%127,327
Jun 24, 202532.5133.1932.3832.7632.761.11%95,594
Jun 23, 202531.3932.4631.0132.4032.402.69%95,737
Jun 20, 202532.1432.1431.2931.5531.55-0.22%191,018
Jun 18, 202531.2832.0931.2831.6231.620.83%90,590
Jun 17, 202531.7532.0231.1831.3631.36-2.06%89,765
Jun 16, 202531.4632.3931.3332.0232.023.02%121,438
Jun 13, 202531.5332.1130.9031.0831.08-3.81%153,901
Jun 12, 202532.4132.6231.9132.3132.31-1.40%111,143
Jun 11, 202533.5233.9232.4932.7732.77-1.97%314,162
Jun 10, 202532.5833.5832.4533.4333.433.85%154,528
Jun 9, 202531.7132.6331.1932.1932.192.26%101,149
Jun 6, 202531.5231.9531.2231.4831.480.96%98,939
Jun 5, 202531.3031.5730.7031.1831.18-1.20%126,084
Jun 4, 202530.9131.7630.8131.5631.562.70%151,700
Jun 3, 202529.1730.8828.9130.7330.734.52%171,337
Jun 2, 202530.1330.1329.0129.4029.40-2.46%138,732
May 30, 202530.0930.3229.7730.1430.14-149,165
May 29, 202530.6130.6629.7930.1430.140.10%106,011
May 28, 202530.7830.8530.0730.1130.11-2.08%81,535
May 27, 202529.8430.9229.8430.7530.753.99%131,021
May 23, 202529.1229.9529.0429.5729.57-1.53%110,464
May 22, 202530.0430.3729.6130.0330.03-0.10%99,975
May 21, 202531.2331.2329.9730.0630.06-5.80%187,479
May 20, 202531.7032.2531.6131.9131.91-118,551
May 19, 202531.5532.0031.4831.9131.91-0.93%110,518
May 16, 202532.2532.7732.0632.2132.21-0.09%153,164
May 15, 202532.0632.5531.4532.2432.240.88%118,072
May 14, 202532.1632.7331.9131.9631.96-1.63%151,352
May 13, 202532.9233.5532.3032.4932.49-0.43%164,768
May 12, 202531.5533.0331.4432.6332.6311.18%289,460
May 9, 202530.8430.8429.3229.3529.35-4.61%208,541
May 8, 202529.4031.1128.1130.7730.773.39%354,590
May 7, 202529.2230.1229.1129.7629.762.23%242,613
May 6, 202529.3929.7228.7229.1129.11-2.02%196,589
May 5, 202529.5430.2829.4929.7129.71-0.70%220,001
May 2, 202529.2130.0029.1229.9229.922.99%187,248
May 1, 202528.6529.4228.5329.0529.051.72%274,481
Apr 30, 202528.3828.7127.5028.5628.56-1.21%292,118
Apr 29, 202528.6929.0328.4028.9128.910.91%178,844
Apr 28, 202528.7629.3028.2628.6528.65-0.66%127,295
Apr 25, 202528.8728.8728.0428.8428.840.59%159,849
Apr 24, 202528.4428.8828.1928.6728.671.88%145,209
Apr 23, 202529.0429.6028.0928.1428.140.79%266,987