Malibu Boats, Inc. Class A MBUU
NASDAQ · United States · Consumer Durables
$22.92-0.41 (-1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22.92 | -1.76% | $23.43 | $23.43 | $22.64 | 225.40K |
| 2026-09-29 | $23.33 | +0.86% | $23.05 | $23.38 | $22.76 | 145.10K |
| 2026-09-28 | $23.13 | -3.99% | $23.86 | $23.86 | $23.04 | 199.00K |
| 2026-09-25 | $24.09 | +2.86% | $23.42 | $24.29 | $23.25 | 319.50K |
| 2026-09-24 | $23.42 | +0.90% | $23.13 | $23.46 | $23.00 | 223.40K |
| 2026-09-23 | $23.21 | -3.41% | $23.81 | $23.81 | $23.15 | 127.10K |
| 2026-09-22 | $24.03 | +1.69% | $24.04 | $24.19 | $23.39 | 208.70K |
| 2026-09-21 | $23.63 | +1.55% | $23.43 | $23.87 | $22.82 | 223.50K |
| 2026-09-18 | $23.27 | -1.50% | $23.27 | $23.57 | $22.93 | 369.80K |
| 2026-09-17 | $23.63 | +1.26% | $23.81 | $23.97 | $23.50 | 232.20K |
| 2026-09-16 | $23.33 | -3.67% | $24.23 | $24.41 | $23.11 | 243.60K |
| 2026-09-15 | $24.22 | -1.22% | $24.55 | $24.55 | $23.71 | 377.70K |
| 2026-09-14 | $24.52 | -1.49% | $24.76 | $24.97 | $24.39 | 241.00K |
| 2026-09-11 | $24.89 | -0.68% | $25.51 | $25.82 | $24.48 | 340.70K |
| 2026-09-10 | $25.06 | -3.09% | $25.47 | $25.66 | $24.94 | 397.50K |
| 2026-09-09 | $25.86 | -2.67% | $26.41 | $26.45 | $25.72 | 192.40K |
| 2026-09-08 | $26.57 | -4.70% | $27.72 | $27.81 | $26.42 | 197.20K |
| 2026-09-04 | $27.88 | +4.50% | $26.68 | $28.16 | $26.65 | 245.50K |
| 2026-09-03 | $26.68 | -1.40% | $27.23 | $27.56 | $26.15 | 241.90K |
| 2026-09-02 | $27.06 | +2.54% | $26.43 | $27.68 | $26.43 | 207.30K |
| 2026-09-01 | $26.39 | -2.11% | $26.76 | $26.76 | $26.07 | 229.30K |
| 2026-08-31 | $26.96 | -1.46% | $26.87 | $27.25 | $25.99 | 392.20K |
| 2026-08-28 | $27.36 | -5.00% | $28.43 | $29.11 | $27.00 | 579.40K |
| 2026-08-27 | $28.80 | +8.11% | $28.93 | $30.36 | $27.61 | 471.20K |
| 2026-08-26 | $26.64 | -6.39% | $28.36 | $28.67 | $26.52 | 283.90K |
| 2026-08-25 | $28.46 | -3.43% | $29.47 | $29.70 | $28.16 | 234.30K |
| 2026-08-24 | $29.47 | -0.10% | $29.60 | $29.84 | $29.07 | 162.10K |
| 2026-08-21 | $29.50 | -0.10% | $29.83 | $30.16 | $29.45 | 166.20K |
| 2026-08-20 | $29.53 | -0.40% | $29.35 | $29.57 | $28.36 | 162.60K |
| 2026-08-19 | $29.65 | +1.09% | $29.75 | $30.42 | $29.55 | 183.70K |
| 2026-08-18 | $29.33 | -0.27% | $29.41 | $29.67 | $28.90 | 121.90K |
| 2026-08-17 | $29.41 | +0.27% | $29.03 | $29.71 | $28.79 | 123.10K |
| 2026-08-14 | $29.33 | +0.58% | $28.99 | $29.41 | $28.91 | 120.70K |
| 2026-08-13 | $29.16 | -0.61% | $29.49 | $29.81 | $29.03 | 128.50K |
| 2026-08-12 | $29.34 | -1.15% | $29.68 | $29.89 | $28.61 | 141.40K |
| 2026-08-11 | $29.68 | +2.52% | $29.04 | $29.94 | $28.96 | 233.70K |
| 2026-08-10 | $28.95 | +0.24% | $29.06 | $29.16 | $28.61 | 173.20K |
| 2026-08-07 | $28.88 | +0.94% | $28.72 | $29.36 | $28.58 | 173.40K |
| 2026-08-06 | $28.61 | -2.29% | $29.28 | $29.38 | $28.35 | 145.90K |
| 2026-08-05 | $29.28 | +0.14% | $29.19 | $29.84 | $29.08 | 169.10K |
| 2026-08-04 | $29.24 | +4.73% | $27.92 | $29.37 | $27.78 | 244.60K |
| 2026-08-03 | $27.92 | +1.27% | $27.85 | $28.82 | $27.47 | 221.20K |
| 2026-07-31 | $27.57 | -1.54% | $27.85 | $27.85 | $26.92 | 203.00K |
| 2026-07-30 | $28.00 | +0.32% | $27.92 | $28.13 | $27.35 | 208.30K |
| 2026-07-29 | $27.91 | -1.93% | $28.08 | $28.28 | $27.69 | 174.50K |
| 2026-07-28 | $28.46 | +0.42% | $28.53 | $29.40 | $28.43 | 166.90K |
| 2026-07-27 | $28.34 | +2.31% | $27.94 | $28.49 | $27.93 | 131.70K |
| 2026-07-24 | $27.70 | +1.73% | $27.30 | $27.91 | $27.05 | 206.70K |
| 2026-07-23 | $27.23 | -4.12% | $28.30 | $28.30 | $27.01 | 253.70K |
| 2026-07-22 | $28.40 | +1.14% | $28.03 | $28.68 | $27.95 | 122.30K |
| 2026-07-21 | $28.08 | +0.11% | $28.19 | $28.40 | $27.75 | 164.00K |
| 2026-07-20 | $28.05 | -0.43% | $28.32 | $28.32 | $27.53 | 164.80K |
| 2026-07-17 | $28.17 | -2.63% | $28.57 | $29.58 | $28.16 | 160.30K |
| 2026-07-16 | $28.93 | +3.43% | $28.06 | $29.35 | $28.06 | 193.50K |
| 2026-07-15 | $27.97 | +4.87% | $26.72 | $28.51 | $26.67 | 330.80K |
| 2026-07-14 | $26.67 | -0.37% | $26.98 | $26.98 | $25.87 | 209.10K |
| 2026-07-13 | $26.77 | +0.11% | $26.47 | $27.35 | $26.47 | 225.80K |
| 2026-07-10 | $26.74 | +1.94% | $26.33 | $27.00 | $26.11 | 229.30K |
| 2026-07-09 | $26.23 | +4.05% | $25.21 | $26.58 | $25.00 | 374.70K |
| 2026-07-08 | $25.21 | -1.68% | $25.41 | $25.61 | $24.53 | 298.10K |
| 2026-07-07 | $25.64 | -0.85% | $26.03 | $26.29 | $25.30 | 244.40K |
| 2026-07-06 | $25.86 | +3.15% | $25.65 | $26.02 | $25.07 | 287.80K |
| 2026-07-02 | $25.07 | -2.22% | $25.78 | $25.96 | $24.27 | 372.80K |
| 2026-07-01 | $25.64 | -6.53% | $27.36 | $27.56 | $25.60 | 357.40K |
| 2026-06-30 | $27.43 | -2.52% | $28.14 | $28.20 | $26.58 | 261.80K |
| 2026-06-29 | $28.14 | -2.12% | $28.72 | $28.72 | $27.54 | 300.70K |
| 2026-06-26 | $28.75 | -1.24% | $28.97 | $29.38 | $28.23 | 692.80K |
| 2026-06-25 | $29.11 | +6.28% | $27.49 | $29.17 | $27.49 | 503.60K |
| 2026-06-24 | $27.39 | +4.86% | $26.43 | $28.09 | $26.43 | 431.80K |
| 2026-06-23 | $26.12 | -0.95% | $25.95 | $26.67 | $25.95 | 333.00K |
| 2026-06-22 | $26.37 | -3.23% | $27.17 | $27.68 | $26.34 | 313.10K |
| 2026-06-18 | $27.25 | +1.11% | $27.45 | $28.47 | $27.19 | 484.40K |
| 2026-06-17 | $26.95 | -3.85% | $27.82 | $28.57 | $26.70 | 175.80K |
| 2026-06-16 | $28.03 | +1.23% | $27.70 | $28.26 | $27.57 | 162.50K |
| 2026-06-15 | $27.69 | -0.68% | $28.40 | $29.14 | $27.59 | 340.40K |
| 2026-06-12 | $27.88 | +2.73% | $27.34 | $28.28 | $27.29 | 205.60K |
| 2026-06-11 | $27.14 | +2.01% | $27.19 | $27.46 | $26.44 | 184.40K |
| 2026-06-10 | $26.60 | -5.05% | $28.19 | $28.31 | $26.59 | 205.70K |
| 2026-06-09 | $28.02 | +3.43% | $27.52 | $28.44 | $27.47 | 214.20K |
| 2026-06-08 | $27.09 | +2.65% | $26.50 | $27.50 | $26.33 | 382.10K |
| 2026-06-05 | $26.39 | -2.51% | $27.05 | $27.69 | $26.15 | 160.20K |
| 2026-06-04 | $27.07 | -0.77% | $27.69 | $27.94 | $26.17 | 418.50K |
| 2026-06-03 | $27.28 | -0.87% | $27.13 | $27.80 | $27.00 | 267.40K |
| 2026-06-02 | $27.52 | -1.75% | $28.09 | $28.22 | $27.46 | 262.70K |
| 2026-06-01 | $28.01 | +2.00% | $27.30 | $28.06 | $26.97 | 249.30K |
| 2026-05-29 | $27.46 | -1.36% | $27.79 | $28.13 | $27.27 | 429.70K |
| 2026-05-28 | $27.84 | -1.42% | $28.24 | $28.65 | $27.76 | 345.50K |
| 2026-05-27 | $28.24 | -1.53% | $29.09 | $29.76 | $28.11 | 343.00K |
| 2026-05-26 | $28.68 | +4.03% | $27.91 | $28.83 | $27.86 | 421.20K |
| 2026-05-22 | $27.57 | +2.64% | $27.00 | $27.60 | $26.63 | 291.20K |