Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	22.42	23.53	22.42	23.50	23.50	5.48%	250,722
Oct 28, 2026	22.12	22.29	21.66	22.28	22.28	-	212,817
Oct 27, 2026	22.18	22.48	21.87	22.28	22.28	1.87%	237,407
Oct 26, 2026	21.99	22.50	21.82	21.87	21.87	-0.73%	204,590
Oct 23, 2026	22.27	22.27	21.79	22.03	22.03	-2.78%	200,905
Oct 22, 2026	21.86	22.76	21.50	22.66	22.66	3.75%	383,961
Oct 21, 2026	22.22	22.22	21.46	21.84	21.84	-1.18%	186,684
Oct 20, 2026	21.72	22.23	21.57	22.10	22.10	1.75%	162,767
Oct 19, 2026	22.26	22.30	21.66	21.72	21.72	-2.43%	181,024
Oct 16, 2026	22.75	23.22	22.17	22.26	22.26	-1.85%	146,097
Oct 15, 2026	21.89	23.04	21.89	22.68	22.68	5.54%	307,270
Oct 14, 2026	21.58	21.97	21.16	21.49	21.49	-2.10%	292,493
Oct 13, 2026	21.60	22.15	21.37	21.95	21.95	1.71%	227,190
Oct 12, 2026	21.55	21.84	21.22	21.58	21.58	-0.28%	143,297
Oct 9, 2026	22.02	22.21	21.60	21.64	21.64	-1.73%	209,233
Oct 8, 2026	22.38	22.45	21.70	22.02	22.02	-2.52%	293,259
Oct 7, 2026	22.43	22.71	22.35	22.59	22.59	-0.75%	152,202
Oct 6, 2026	22.90	23.45	22.64	22.76	22.76	-0.09%	259,295
Oct 5, 2026	22.94	22.97	22.41	22.78	22.78	-1.00%	294,038
Oct 2, 2026	23.21	23.32	22.91	23.01	23.01	0.79%	175,332
Oct 1, 2026	22.85	22.97	22.20	22.83	22.83	-0.39%	275,915
Sep 30, 2026	23.43	23.43	22.64	22.92	22.92	-1.76%	225,439
Sep 29, 2026	23.05	23.38	22.76	23.33	23.33	0.86%	145,093
Sep 28, 2026	23.86	23.86	23.04	23.13	23.13	-3.99%	199,034
Sep 25, 2026	23.42	24.29	23.25	24.09	24.09	2.86%	319,545
Sep 24, 2026	23.13	23.46	23.00	23.42	23.42	0.90%	223,425
Sep 23, 2026	23.81	23.81	23.15	23.21	23.21	-3.41%	127,145
Sep 22, 2026	24.04	24.19	23.39	24.03	24.03	1.69%	208,748
Sep 21, 2026	23.43	23.87	22.82	23.63	23.63	1.55%	223,465
Sep 18, 2026	23.27	23.57	22.93	23.27	23.27	-1.50%	369,842
Sep 17, 2026	23.81	23.97	23.50	23.63	23.63	1.26%	232,244
Sep 16, 2026	24.23	24.41	23.11	23.33	23.33	-3.67%	243,614
Sep 15, 2026	24.55	24.55	23.71	24.22	24.22	-1.22%	377,686
Sep 14, 2026	24.76	24.97	24.39	24.52	24.52	-1.49%	241,039
Sep 11, 2026	25.51	25.82	24.48	24.89	24.89	-0.68%	340,653
Sep 10, 2026	25.47	25.66	24.94	25.06	25.06	-3.09%	397,521
Sep 9, 2026	26.41	26.45	25.72	25.86	25.86	-2.67%	192,359
Sep 8, 2026	27.72	27.81	26.42	26.57	26.57	-4.70%	197,183
Sep 4, 2026	26.68	28.16	26.65	27.88	27.88	4.50%	245,521
Sep 3, 2026	27.23	27.56	26.15	26.68	26.68	-1.40%	241,922
Sep 2, 2026	26.43	27.68	26.43	27.06	27.06	2.54%	207,308
Sep 1, 2026	26.76	26.76	26.07	26.39	26.39	-2.11%	229,334
Aug 31, 2026	26.87	27.25	25.99	26.96	26.96	-1.46%	392,186
Aug 28, 2026	28.43	29.11	27.01	27.36	27.36	-5.00%	579,432
Aug 27, 2026	28.93	30.36	27.61	28.80	28.80	8.11%	471,240
Aug 26, 2026	28.36	28.67	26.52	26.64	26.64	-6.39%	283,935
Aug 25, 2026	29.47	29.70	28.16	28.46	28.46	-3.43%	234,814
Aug 24, 2026	29.60	29.84	29.07	29.47	29.47	-0.10%	162,149
Aug 21, 2026	29.83	30.16	29.45	29.50	29.50	-0.10%	166,194
Aug 20, 2026	29.35	29.57	28.36	29.53	29.53	-0.40%	162,609