Skip to main content
IC
Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
32.63
+3.28 (11.18%)
At close: May 12, 2025, 4:00 PM
32.63
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT

Malibu Boats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202531.5532.8631.4432.70-11.41%184,580
May 9, 202530.8430.8429.3229.3529.35-4.61%208,541
May 8, 202529.4031.1128.1130.7730.773.39%354,590
May 7, 202529.2230.1229.1129.7629.762.23%242,613
May 6, 202529.3929.7228.7229.1129.11-2.02%196,589
May 5, 202529.5430.2829.4929.7129.71-0.70%220,001
May 2, 202529.2130.0029.1229.9229.922.99%187,248
May 1, 202528.6529.4228.5329.0529.051.72%274,481
Apr 30, 202528.3828.7127.5028.5628.56-1.21%292,118
Apr 29, 202528.6929.0328.4028.9128.910.91%178,844
Apr 28, 202528.7629.3028.2628.6528.65-0.66%127,295
Apr 25, 202528.8728.8728.0428.8428.840.59%159,849
Apr 24, 202528.4428.8828.1928.6728.671.88%145,209
Apr 23, 202529.0429.6028.0928.1428.140.79%266,987
Apr 22, 202527.4828.0026.9427.9227.922.95%182,973
Apr 21, 202526.5527.1926.1027.1227.120.41%230,494
Apr 17, 202526.0527.1626.0527.0127.013.45%245,703
Apr 16, 202526.4426.6925.6726.1126.11-1.99%195,765
Apr 15, 202526.7927.3125.7726.6426.64-1.48%237,015
Apr 14, 202527.9328.2025.3527.0427.04-0.62%244,862
Apr 11, 202526.7727.3525.9327.2127.212.68%181,458
Apr 10, 202527.5227.9525.9226.5026.50-6.53%189,233
Apr 9, 202524.7528.5624.4328.3528.3512.63%431,436
Apr 8, 202527.6427.6424.8925.1725.17-4.77%370,860
Apr 7, 202527.4529.1726.2826.4326.43-7.30%746,242
Apr 4, 202526.7128.5525.9328.5128.51-0.70%473,359
Apr 3, 202529.9030.2828.4428.7128.71-9.17%283,604
Apr 2, 202530.1931.6930.1931.6131.613.23%182,746
Apr 1, 202530.5731.3530.4130.6230.62-0.20%179,434
Mar 31, 202529.2030.8329.0030.6830.683.75%296,648
Mar 28, 202530.7030.7029.1029.5729.57-4.06%153,096
Mar 27, 202529.7130.8829.6830.8230.822.87%143,082
Mar 26, 202529.5930.1029.4729.9629.961.59%85,956
Mar 25, 202530.2430.6729.4329.4929.49-2.96%165,723
Mar 24, 202530.1030.9230.0130.3930.392.84%158,797
Mar 21, 202530.7430.7429.0229.5529.55-0.94%325,896
Mar 20, 202529.1930.2529.1929.8329.83-3.18%201,998
Mar 19, 202530.7331.0730.0030.8130.810.92%204,158
Mar 18, 202531.3631.3630.5130.5330.53-2.65%86,065
Mar 17, 202531.7932.8630.6731.3631.360.13%142,373
Mar 14, 202531.3131.5130.8631.3231.322.02%133,968
Mar 13, 202530.9831.0029.8530.7030.70-0.78%193,475
Mar 12, 202531.4532.4530.2630.9430.94-1.21%181,590
Mar 11, 202532.4132.4130.5331.3231.32-3.00%141,398
Mar 10, 202532.5232.6532.0932.2932.29-1.37%109,167
Mar 7, 202532.0533.4931.9032.7432.740.89%136,765
Mar 6, 202530.5932.4830.5932.4532.455.22%166,675
Mar 5, 202530.5131.3129.7030.8430.841.15%218,261
Mar 4, 202532.1434.8430.4730.4930.49-6.13%318,580
Mar 3, 202533.5534.0032.3232.4832.48-2.70%135,888