Malibu Boats Inc. (MBUU)
NASDAQ: MBUU
· Real-Time Price · USD
36.50
-0.46 (-1.24%)
At close: Aug 14, 2025, 3:59 PM
36.48
-0.05%
After-hours: Aug 14, 2025, 04:20 PM EDT
MBUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.23 | 36.74 | 35.67 | 36.48 | 36.48 | -1.30% | 115,675 |
| 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 |
| Aug 7, 2025 | 33.64 | 33.64 | 32.17 | 32.26 | 32.26 | -2.74% | 118,000 |
| Aug 6, 2025 | 33.64 | 33.83 | 32.99 | 33.17 | 33.17 | -1.40% | 121,019 |
| Aug 5, 2025 | 33.55 | 33.78 | 33.01 | 33.64 | 33.64 | 1.11% | 86,028 |
| Aug 4, 2025 | 32.66 | 33.52 | 32.52 | 33.27 | 33.27 | 2.59% | 65,000 |
| Aug 1, 2025 | 32.74 | 32.86 | 31.71 | 32.43 | 32.43 | -2.64% | 142,100 |
| Jul 31, 2025 | 33.55 | 33.90 | 33.12 | 33.31 | 33.31 | -1.94% | 116,000 |
| Jul 30, 2025 | 35.32 | 35.32 | 33.70 | 33.97 | 33.97 | -3.88% | 106,537 |
| Jul 29, 2025 | 35.76 | 35.76 | 34.68 | 35.34 | 35.34 | 0.00% | 78,000 |
| Jul 28, 2025 | 35.51 | 36.04 | 35.04 | 35.34 | 35.34 | 0.34% | 193,100 |
| Jul 25, 2025 | 35.58 | 35.75 | 34.47 | 35.22 | 35.22 | -0.14% | 122,700 |
| Jul 24, 2025 | 36.14 | 36.14 | 34.34 | 35.27 | 35.27 | -4.34% | 212,400 |
| Jul 23, 2025 | 36.53 | 37.37 | 36.35 | 36.87 | 36.87 | 2.70% | 228,200 |
| Jul 22, 2025 | 33.43 | 36.20 | 33.43 | 35.90 | 35.90 | 8.03% | 151,609 |
| Jul 21, 2025 | 33.23 | 33.81 | 33.06 | 33.23 | 33.23 | 0.97% | 108,800 |
| Jul 18, 2025 | 33.78 | 33.88 | 32.85 | 32.91 | 32.91 | -1.23% | 117,113 |