Skip to main content
logo
Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
26.22
-1.02 (-3.74%)
May 15, 2026, 4:00 PM EDT - Market closed

Malibu Boats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%148,686
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
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