Skip to main content
logo
Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
28.75
-0.36 (-1.24%)
At close: Jun 26, 2026, 4:00 PM EDT
28.75
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Malibu Boats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.9729.3828.2328.7528.75-1.24%688,407
Jun 25, 202627.4929.1727.4929.1129.116.28%500,903
Jun 24, 202626.4328.0926.4327.3927.394.86%424,730
Jun 23, 202625.9626.6725.9626.1226.12-0.95%333,045
Jun 22, 202627.1727.6926.3426.3726.37-3.23%313,134
Jun 18, 202627.4528.4727.1927.2527.251.11%461,394
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
May 5, 202624.2625.3624.1825.0025.004.34%204,987
May 4, 202625.6325.6323.8423.9623.96-6.81%245,357
May 1, 202625.8125.9525.3925.7125.710.43%161,236
Apr 30, 202625.0725.7124.9125.6025.601.51%190,379
Apr 29, 202625.5425.7225.0125.2225.22-1.33%202,606
Apr 28, 202625.6025.6524.8525.5625.560.24%224,048
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