Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.43	29.11	27.01	27.36	27.36	-5.00%	579,414
Aug 27, 2026	28.93	30.36	27.61	28.80	28.80	8.11%	471,229
Aug 26, 2026	28.36	28.67	26.52	26.64	26.64	-6.39%	283,415
Aug 25, 2026	29.47	29.70	28.16	28.46	28.46	-3.43%	234,324
Aug 24, 2026	29.60	29.84	29.07	29.47	29.47	-0.10%	162,068
Aug 21, 2026	29.83	30.16	29.45	29.50	29.50	-0.10%	166,193
Aug 20, 2026	29.35	29.57	28.36	29.53	29.53	-0.40%	162,608
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
Jul 9, 2026	25.21	26.58	25.00	26.23	26.23	4.05%	374,730
Jul 8, 2026	25.41	25.61	24.53	25.21	25.21	-1.68%	298,071
Jul 7, 2026	26.03	26.29	25.30	25.64	25.64	-0.85%	244,383
Jul 6, 2026	25.65	26.02	25.07	25.86	25.86	3.15%	287,753
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