Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.27	23.57	22.93	23.27	23.27	-1.50%	369,839
Sep 17, 2026	23.81	23.97	23.50	23.63	23.63	1.26%	232,233
Sep 16, 2026	24.23	24.41	23.11	23.33	23.33	-3.67%	243,611
Sep 15, 2026	24.55	24.55	23.71	24.22	24.22	-1.22%	377,591
Sep 14, 2026	24.76	24.97	24.39	24.52	24.52	-1.49%	241,034
Sep 11, 2026	25.51	25.82	24.48	24.89	24.89	-0.68%	340,648
Sep 10, 2026	25.47	25.66	24.94	25.06	25.06	-3.09%	397,355
Sep 9, 2026	26.41	26.45	25.72	25.86	25.86	-2.67%	192,239
Sep 8, 2026	27.72	27.81	26.42	26.57	26.57	-4.70%	197,010
Sep 4, 2026	26.68	28.16	26.65	27.88	27.88	4.50%	206,185
Sep 3, 2026	27.23	27.56	26.15	26.68	26.68	-1.40%	241,920
Sep 2, 2026	26.43	27.68	26.43	27.06	27.06	2.54%	206,591
Sep 1, 2026	26.76	26.76	26.07	26.39	26.39	-2.11%	228,952
Aug 31, 2026	26.87	27.25	25.99	26.96	26.96	-1.46%	392,183
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
Aug 19, 2026	29.75	30.42	29.55	29.65	29.65	1.09%	183,687
Aug 18, 2026	29.41	29.68	28.90	29.33	29.33	-0.27%	121,915
Aug 17, 2026	29.03	29.71	28.79	29.41	29.41	0.27%	123,120
Aug 14, 2026	28.99	29.41	28.91	29.33	29.33	0.58%	120,704
Aug 13, 2026	29.49	29.81	29.03	29.16	29.16	-0.61%	128,554
Aug 12, 2026	29.68	29.89	28.61	29.34	29.34	-1.15%	141,412
Aug 11, 2026	29.04	29.94	28.96	29.68	29.68	2.52%	233,671
Aug 10, 2026	29.06	29.16	28.61	28.95	28.95	0.24%	173,218
Aug 7, 2026	28.72	29.36	28.58	28.88	28.88	0.94%	173,392
Aug 6, 2026	29.28	29.38	28.35	28.61	28.61	-2.29%	145,922
Aug 5, 2026	29.19	29.84	29.08	29.28	29.28	0.14%	169,092
Aug 4, 2026	27.92	29.37	27.78	29.24	29.24	4.73%	244,559
Aug 3, 2026	27.85	28.82	27.47	27.92	27.92	1.27%	221,181
Jul 31, 2026	27.85	27.85	26.92	27.57	27.57	-1.54%	203,028
Jul 30, 2026	27.92	28.13	27.35	28.00	28.00	0.32%	208,270
Jul 29, 2026	28.08	28.29	27.69	27.91	27.91	-1.93%	174,476
Jul 28, 2026	28.53	29.40	28.43	28.46	28.46	0.42%	166,934
Jul 27, 2026	27.94	28.49	27.93	28.34	28.34	2.31%	131,680
Jul 24, 2026	27.30	27.91	27.05	27.70	27.70	1.73%	206,677
Jul 23, 2026	28.30	28.30	27.01	27.23	27.23	-4.12%	253,770
Jul 22, 2026	28.03	28.68	27.95	28.40	28.40	1.14%	122,270
Jul 21, 2026	28.19	28.40	27.75	28.08	28.08	0.11%	164,018
Jul 20, 2026	28.32	28.32	27.54	28.05	28.05	-0.43%	164,787
Jul 17, 2026	28.57	29.58	28.16	28.17	28.17	-2.63%	160,310
Jul 16, 2026	28.06	29.35	28.06	28.93	28.93	3.43%	193,519
Jul 15, 2026	26.72	28.51	26.67	27.97	27.97	4.87%	330,823
Jul 14, 2026	26.98	26.98	25.87	26.67	26.67	-0.37%	209,076
Jul 13, 2026	26.47	27.35	26.47	26.77	26.77	0.11%	225,842
Jul 10, 2026	26.33	27.00	26.12	26.74	26.74	1.94%	229,255