Skip to main content
logo
Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
28.17
-0.76 (-2.63%)
At close: Jul 17, 2026, 4:00 PM EDT
28.44
+0.27 (0.96%)
After-hours: Jul 17, 2026, 7:44 PM EDT

Malibu Boats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202628.5729.5828.1628.1728.17-2.63%160,303
Jul 16, 202628.0629.3528.0628.9328.933.43%193,469
Jul 15, 202626.7228.5126.6727.9727.974.87%330,822
Jul 14, 202626.9826.9825.8726.6726.67-0.37%209,070
Jul 13, 202626.4727.3526.4726.7726.770.11%225,629
Jul 10, 202626.3327.0026.1226.7426.741.94%229,255
Jul 9, 202625.2126.5825.0026.2326.234.05%374,475
Jul 8, 202625.4125.6124.5325.2125.21-1.68%291,358
Jul 7, 202626.0326.2925.3025.6425.64-0.85%244,308
Jul 6, 202625.6526.0225.0725.8625.863.15%267,229
Jul 2, 202625.7825.9624.2725.0725.07-2.22%372,776
Jul 1, 202627.3627.5625.6025.6425.64-6.53%357,417
Jun 30, 202628.1428.2026.5827.4327.43-2.52%261,783
Jun 29, 202628.7228.7227.5428.1428.14-2.12%300,723
Jun 26, 202628.9729.3828.2328.7528.75-1.24%692,847
Jun 25, 202627.4929.1727.4929.1129.116.28%503,607
Jun 24, 202626.4328.0926.4327.3927.394.86%431,877
Jun 23, 202625.9626.6725.9626.1226.12-0.95%333,045
Jun 22, 202627.1727.6926.3426.3726.37-3.23%313,177
Jun 18, 202627.4528.4727.1927.2527.251.11%484,374
Jun 17, 202627.8228.5726.7026.9526.95-3.85%175,764
Jun 16, 202627.7028.2727.5728.0328.031.23%162,545
Jun 15, 202628.4029.1427.5927.6927.69-0.68%340,444
Jun 12, 202627.3428.2827.2927.8827.882.73%205,625
Jun 11, 202627.1927.4626.4427.1427.142.01%184,446
Jun 10, 202628.1928.3126.5926.6126.61-5.05%205,761
Jun 9, 202627.5228.4427.4728.0228.023.43%214,254
Jun 8, 202626.5027.5126.3427.0927.092.65%382,065
Jun 5, 202627.0527.6926.1526.3926.39-2.51%160,192
Jun 4, 202627.6927.9426.1727.0727.07-0.77%418,521
Jun 3, 202627.1327.8027.0027.2827.28-0.87%267,358
Jun 2, 202628.0928.2227.4627.5227.52-1.75%262,693
Jun 1, 202627.3028.0626.9728.0128.012.00%249,342
May 29, 202627.7928.1327.2727.4627.46-1.36%429,702
May 28, 202628.2428.6527.7627.8427.84-1.42%345,541
May 27, 202629.0929.7628.1128.2428.24-1.53%343,018
May 26, 202627.9128.8327.8628.6828.684.03%421,179
May 22, 202627.0027.6026.6327.5727.572.64%291,187
May 21, 202625.8027.4125.1326.8626.863.27%327,262
May 20, 202624.9026.0724.3926.0126.014.63%280,725
May 19, 202625.4125.5924.3824.8624.86-2.97%300,476
May 18, 202626.0726.6125.4325.6225.62-2.29%317,917
May 15, 202627.1327.3626.1526.2226.22-3.74%301,377
May 14, 202628.1928.6026.9627.2427.24-3.20%291,414
May 13, 202627.8728.9827.8128.1428.140.14%514,990
May 12, 202629.6429.6427.9028.1028.10-5.26%419,929
May 11, 202630.0931.0529.4629.6629.66-1.43%507,992
May 8, 202627.5032.0026.9230.0930.0918.46%1,224,395
May 7, 202625.7226.2725.3225.4025.40-1.17%620,101
May 6, 202625.4926.0925.4425.7025.702.80%233,018