Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	31.37	31.74	29.99	30.55	30.55	-3.41%	209,208
Feb 20, 2026	31.21	32.32	31.03	31.63	31.63	0.73%	171,961
Feb 19, 2026	31.51	31.57	31.00	31.40	31.40	-1.41%	151,323
Feb 18, 2026	31.29	32.17	31.02	31.85	31.85	1.05%	183,979
Feb 17, 2026	31.42	31.80	30.92	31.52	31.52	-	152,706
Feb 13, 2026	30.80	31.86	30.43	31.52	31.52	3.21%	166,689
Feb 12, 2026	31.70	32.05	30.15	30.54	30.54	-2.74%	353,703
Feb 11, 2026	31.31	31.46	30.84	31.40	31.40	1.03%	133,244
Feb 10, 2026	31.25	31.65	30.60	31.08	31.08	-1.08%	176,162
Feb 9, 2026	31.09	31.87	30.51	31.42	31.42	0.58%	122,783
Feb 6, 2026	30.76	31.74	30.45	31.24	31.24	1.73%	258,474
Feb 5, 2026	31.31	33.13	29.60	30.71	30.71	-11.27%	648,129
Feb 4, 2026	34.24	34.97	33.78	34.61	34.61	1.64%	386,709
Feb 3, 2026	32.70	34.24	32.13	34.05	34.05	3.72%	242,390
Feb 2, 2026	32.41	33.12	32.17	32.83	32.83	1.02%	214,727
Jan 30, 2026	31.79	33.37	31.79	32.50	32.50	0.84%	258,747
Jan 29, 2026	31.74	32.49	31.45	32.23	32.23	1.10%	148,479
Jan 28, 2026	32.39	32.52	31.68	31.88	31.88	-1.64%	168,937
Jan 27, 2026	32.56	32.71	31.94	32.41	32.41	-1.67%	110,354
Jan 26, 2026	32.70	33.46	32.37	32.96	32.96	0.52%	108,075
Jan 23, 2026	33.79	34.01	32.77	32.79	32.79	-3.67%	160,699
Jan 22, 2026	33.75	34.69	33.63	34.04	34.04	1.07%	162,564
Jan 21, 2026	32.58	33.83	32.42	33.68	33.68	4.76%	115,040
Jan 20, 2026	32.69	33.20	31.77	32.15	32.15	-4.32%	192,232
Jan 16, 2026	33.98	34.08	33.47	33.60	33.60	-1.29%	154,774
Jan 15, 2026	33.33	34.44	33.07	34.04	34.04	2.38%	128,548
Jan 14, 2026	32.72	33.53	32.50	33.25	33.25	1.16%	236,865
Jan 13, 2026	32.67	33.15	32.53	32.87	32.87	0.55%	163,699
Jan 12, 2026	32.38	33.17	31.39	32.69	32.69	-0.27%	154,976
Jan 9, 2026	32.06	33.00	32.00	32.78	32.78	1.24%	209,473
Jan 8, 2026	30.75	32.83	30.74	32.38	32.38	4.28%	173,913
Jan 7, 2026	30.77	31.27	30.32	31.05	31.05	1.11%	237,623
Jan 6, 2026	29.31	30.86	29.23	30.71	30.71	3.96%	150,323
Jan 5, 2026	28.55	30.05	28.55	29.54	29.54	3.25%	172,920
Jan 2, 2026	28.36	28.69	28.01	28.61	28.61	1.42%	269,077
Dec 31, 2025	28.44	28.51	27.81	28.21	28.21	-1.26%	129,590
Dec 30, 2025	28.91	29.05	28.52	28.57	28.57	-1.31%	158,058
Dec 29, 2025	29.30	29.51	28.75	28.95	28.95	-1.23%	98,232
Dec 26, 2025	28.95	29.46	28.95	29.31	29.31	0.79%	132,542
Dec 24, 2025	29.36	29.72	29.00	29.08	29.08	-0.27%	103,019
Dec 23, 2025	29.15	29.84	29.11	29.16	29.16	0.80%	223,941
Dec 22, 2025	29.38	29.65	28.85	28.93	28.93	-1.67%	172,534
Dec 19, 2025	30.57	30.88	29.35	29.42	29.42	0.31%	362,712
Dec 18, 2025	29.35	29.64	29.03	29.33	29.33	0.65%	145,856
Dec 17, 2025	29.69	30.00	28.96	29.14	29.14	1.04%	256,131
Dec 16, 2025	29.51	29.53	28.76	28.84	28.84	-2.20%	158,275
Dec 15, 2025	29.82	29.93	29.14	29.49	29.49	-0.24%	143,362
Dec 12, 2025	30.07	30.12	29.56	29.56	29.56	-1.04%	119,461
Dec 11, 2025	30.15	30.41	29.63	29.87	29.87	-0.37%	241,012
Dec 10, 2025	29.22	30.36	28.70	29.98	29.98	2.46%	208,239