Malibu Boats Inc. (MBUU)
NASDAQ: MBUU
· Real-Time Price · USD
33.66
0.46 (1.39%)
At close: Sep 05, 2025, 3:59 PM
33.23
-1.28%
After-hours: Sep 05, 2025, 06:43 PM EDT
MBUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.37 | 33.95 | 33.15 | 33.66 | 33.66 | 1.39% | 242,136 |
| 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 |
| Aug 28, 2025 | 30.95 | 34.56 | 30.43 | 32.80 | 32.80 | -17.00% | 957,938 |
| Aug 27, 2025 | 38.35 | 39.65 | 38.35 | 39.52 | 39.52 | 3.21% | 188,539 |
| Aug 26, 2025 | 39.00 | 39.40 | 38.16 | 38.29 | 38.29 | -1.90% | 124,300 |
| Aug 25, 2025 | 38.78 | 39.31 | 38.35 | 39.03 | 39.03 | -0.41% | 118,500 |
| Aug 22, 2025 | 36.43 | 39.43 | 36.15 | 39.19 | 39.19 | 9.04% | 248,900 |
| Aug 21, 2025 | 35.72 | 36.32 | 35.14 | 35.94 | 35.94 | -0.61% | 76,400 |
| Aug 20, 2025 | 36.74 | 37.05 | 36.13 | 36.16 | 36.16 | -1.28% | 109,126 |
| Aug 19, 2025 | 36.35 | 36.91 | 36.22 | 36.63 | 36.63 | 1.41% | 87,611 |
| Aug 18, 2025 | 36.39 | 36.62 | 35.98 | 36.12 | 36.12 | -0.61% | 103,800 |
| Aug 15, 2025 | 36.94 | 36.97 | 36.18 | 36.34 | 36.34 | -0.38% | 148,934 |
| Aug 14, 2025 | 36.23 | 36.74 | 35.67 | 36.48 | 36.48 | -1.30% | 115,700 |
| Aug 13, 2025 | 35.80 | 37.13 | 35.57 | 36.96 | 36.96 | 4.41% | 121,824 |
| Aug 12, 2025 | 32.79 | 35.50 | 32.73 | 35.40 | 35.40 | 9.50% | 146,414 |
| Aug 11, 2025 | 31.83 | 32.51 | 31.47 | 32.33 | 32.33 | 1.35% | 104,714 |
| Aug 8, 2025 | 32.30 | 32.67 | 31.69 | 31.90 | 31.90 | -1.12% | 125,378 |