Malibu Boats Inc. (MBUU)
NASDAQ: MBUU
· Real-Time Price · USD
33.34
1.18 (3.67%)
At close: Sep 26, 2025, 3:59 PM
33.34
0.00%
After-hours: Sep 26, 2025, 04:28 PM EDT
MBUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.28 | 33.77 | 32.03 | 33.34 | 33.34 | 3.67% | 305,402 |
| Sep 25, 2025 | 32.10 | 32.45 | 31.53 | 32.16 | 32.16 | -0.80% | 226,800 |
| Sep 24, 2025 | 32.10 | 32.59 | 32.09 | 32.42 | 32.42 | 1.50% | 148,000 |
| Sep 23, 2025 | 32.58 | 32.82 | 31.91 | 31.94 | 31.94 | -1.11% | 151,000 |
| Sep 22, 2025 | 31.95 | 32.45 | 31.70 | 32.30 | 32.30 | 0.69% | 159,600 |
| Sep 19, 2025 | 33.16 | 33.24 | 32.03 | 32.08 | 32.08 | -3.89% | 389,626 |
| Sep 18, 2025 | 33.54 | 34.01 | 32.92 | 33.38 | 33.38 | 0.36% | 159,950 |
| Sep 17, 2025 | 33.53 | 35.06 | 33.15 | 33.26 | 33.26 | -0.63% | 272,802 |
| Sep 16, 2025 | 33.35 | 34.12 | 33.11 | 33.47 | 33.47 | 0.51% | 165,215 |
| Sep 15, 2025 | 33.08 | 33.45 | 32.20 | 33.30 | 33.30 | 1.96% | 144,653 |
| Sep 12, 2025 | 33.66 | 33.66 | 32.63 | 32.66 | 32.66 | -3.54% | 123,600 |
| Sep 11, 2025 | 32.19 | 33.95 | 32.19 | 33.86 | 33.86 | 5.48% | 219,400 |
| Sep 10, 2025 | 32.60 | 32.60 | 31.36 | 32.10 | 32.10 | -1.35% | 230,533 |
| Sep 9, 2025 | 32.73 | 32.99 | 31.97 | 32.54 | 32.54 | -1.48% | 187,333 |
| Sep 8, 2025 | 33.44 | 33.50 | 32.39 | 33.03 | 33.03 | -1.87% | 234,121 |
| Sep 5, 2025 | 33.37 | 34.00 | 33.10 | 33.66 | 33.66 | 1.39% | 243,200 |
| Sep 4, 2025 | 31.76 | 33.20 | 31.58 | 33.20 | 33.20 | 4.60% | 238,900 |
| Sep 3, 2025 | 32.06 | 32.37 | 31.34 | 31.74 | 31.74 | -1.55% | 236,100 |
| Sep 2, 2025 | 32.48 | 32.86 | 31.88 | 32.24 | 32.24 | -2.89% | 264,300 |
| Aug 29, 2025 | 33.14 | 33.78 | 32.77 | 33.20 | 33.20 | 1.22% | 561,402 |