Skip to main content
logo
Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
25.50
-0.60 (-2.30%)
Apr 27, 2026, 4:00 PM EDT - Market closed

Malibu Boats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202626.1026.4725.4325.5025.50-2.30%241,297
Apr 24, 202626.1926.3025.8126.1026.10-0.91%183,692
Apr 23, 202625.4226.7924.7726.3426.344.48%604,617
Apr 22, 202626.2126.3124.9425.2125.21-3.41%319,578
Apr 21, 202626.8227.4026.0226.1026.10-2.28%416,296
Apr 20, 202626.2626.9026.1026.7126.710.64%1,250,846
Apr 17, 202625.2627.0825.2226.5426.547.32%832,919
Apr 16, 202624.6325.8724.5524.7324.73-0.12%483,203
Apr 15, 202626.1826.2224.5824.7624.76-6.32%252,621
Apr 14, 202625.8126.7425.5026.4326.432.32%398,452
Apr 13, 202625.3626.1924.6925.8325.831.37%248,750
Apr 10, 202625.4325.6425.1725.4825.480.51%206,838
Apr 9, 202624.6925.9124.3125.3525.351.73%615,154
Apr 8, 202625.3525.8824.8124.9224.923.19%355,289
Apr 7, 202624.1024.7423.9224.1524.15-0.54%318,772
Apr 6, 202624.3024.8224.0124.2824.28-0.82%301,116
Apr 2, 202624.9725.1624.0024.4824.48-3.43%355,849
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