Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	28.72	29.36	28.58	28.88	28.88	0.94%	173,391
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%	169,091
Aug 4, 2026	27.92	29.37	27.78	29.24	29.24	4.73%	214,911
Aug 3, 2026	27.85	28.82	27.47	27.92	27.92	1.27%	221,176
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%	206,652
Jul 23, 2026	28.30	28.30	27.01	27.23	27.23	-4.12%	229,820
Jul 22, 2026	28.03	28.68	27.95	28.40	28.40	1.14%	122,268
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%	164,786
Jul 17, 2026	28.57	29.58	28.16	28.17	28.17	-2.63%	160,303
Jul 16, 2026	28.06	29.35	28.06	28.93	28.93	3.43%	193,469
Jul 15, 2026	26.72	28.51	26.67	27.97	27.97	4.87%	330,822
Jul 14, 2026	26.98	26.98	25.87	26.67	26.67	-0.37%	209,070
Jul 13, 2026	26.47	27.35	26.47	26.77	26.77	0.11%	225,629
Jul 10, 2026	26.33	27.00	26.12	26.74	26.74	1.94%	229,255
Jul 9, 2026	25.21	26.58	25.00	26.23	26.23	4.05%	374,475
Jul 8, 2026	25.41	25.61	24.53	25.21	25.21	-1.68%	291,358
Jul 7, 2026	26.03	26.29	25.30	25.64	25.64	-0.85%	244,308
Jul 6, 2026	25.65	26.02	25.07	25.86	25.86	3.15%	267,229
Jul 2, 2026	25.78	25.96	24.27	25.07	25.07	-2.22%	372,776
Jul 1, 2026	27.36	27.56	25.60	25.64	25.64	-6.53%	357,417
Jun 30, 2026	28.14	28.20	26.58	27.43	27.43	-2.52%	261,783
Jun 29, 2026	28.72	28.72	27.54	28.14	28.14	-2.12%	300,723
Jun 26, 2026	28.97	29.38	28.23	28.75	28.75	-1.24%	692,847
Jun 25, 2026	27.49	29.17	27.49	29.11	29.11	6.28%	503,607
Jun 24, 2026	26.43	28.09	26.43	27.39	27.39	4.86%	431,877
Jun 23, 2026	25.96	26.67	25.96	26.12	26.12	-0.95%	333,045
Jun 22, 2026	27.17	27.69	26.34	26.37	26.37	-3.23%	313,177
Jun 18, 2026	27.45	28.47	27.19	27.25	27.25	1.11%	484,374
Jun 17, 2026	27.82	28.57	26.70	26.95	26.95	-3.85%	175,764
Jun 16, 2026	27.70	28.27	27.57	28.03	28.03	1.23%	162,545
Jun 15, 2026	28.40	29.14	27.59	27.69	27.69	-0.68%	340,444
Jun 12, 2026	27.34	28.28	27.29	27.88	27.88	2.73%	205,625
Jun 11, 2026	27.19	27.46	26.44	27.14	27.14	2.01%	184,446
Jun 10, 2026	28.19	28.31	26.59	26.61	26.61	-5.05%	205,761
Jun 9, 2026	27.52	28.44	27.47	28.02	28.02	3.43%	214,254
Jun 8, 2026	26.50	27.51	26.34	27.09	27.09	2.65%	382,065
Jun 5, 2026	27.05	27.69	26.15	26.39	26.39	-2.51%	160,192
Jun 4, 2026	27.69	27.94	26.17	27.07	27.07	-0.77%	418,521
Jun 3, 2026	27.13	27.80	27.00	27.28	27.28	-0.87%	267,358
Jun 2, 2026	28.09	28.22	27.46	27.52	27.52	-1.75%	262,693
Jun 1, 2026	27.30	28.06	26.97	28.01	28.01	2.00%	249,342
May 29, 2026	27.79	28.13	27.27	27.46	27.46	-1.36%	429,702
May 28, 2026	28.24	28.65	27.76	27.84	27.84	-1.42%	345,541