Malibu Boats, Inc. (MBUU) NASDAQ

26.87

-0.01000031(-0.04%)

Updated at March 25 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2026	27.18	26.87	26.87	27.43	26.68	174,275
March 24, 2026	25.84	26.88	26.88	27.81	25.8	269,518
March 23, 2026	26.15	26.25	26.25	26.67	26	428,791
March 20, 2026	25.41	25.21	25.21	25.77	25.01	378,785
March 19, 2026	24.94	25.41	25.41	25.69	24.93	241,115
March 18, 2026	25.66	25.21	25.21	26.32	25.16	223,314
March 17, 2026	26	26.05	26.05	26.6	25.78	181,064
March 16, 2026	26.18	25.9	25.9	26.61	25.69	161,593
March 13, 2026	26.09	25.75	25.75	26.22	25.54	297,887
March 12, 2026	25.47	25.77	25.77	26.14	25.47	257,514
March 11, 2026	25.87	26	26	26.04	24.73	273,651
March 10, 2026	25.51	25.93	25.93	26.52	25.51	345,339
March 09, 2026	25.13	25.67	25.67	25.7	24.05	414,885
March 06, 2026	27	25.77	25.77	27.01	25.7	411,017
March 05, 2026	27.52	27.49	27.49	28.41	27.16	324,600
March 04, 2026	27.37	27.94	27.94	28.46	26.86	351,387
March 03, 2026	26.74	26.98	26.98	27.7	26.41	458,288
March 02, 2026	29.23	27.37	27.37	29.23	25.69	945,900
February 27, 2026	29.63	29.06	29.06	29.76	28.73	240,500
February 26, 2026	29.75	30.18	30.18	30.22	29.3	191,100
February 25, 2026	31.04	29.7	29.7	31.04	29.33	176,300
February 24, 2026	30.62	30.73	30.73	31.26	30.06	185,500
February 23, 2026	31.37	30.55	30.55	31.74	29.99	225,507
February 20, 2026	31.21	31.63	0	32.32	31.03	172,000
February 19, 2026	31.51	31.4	0	31.57	31	151,326
February 18, 2026	31.29	31.85	0	32.17	31.02	184,000
February 17, 2026	31.42	31.52	0	31.8	30.92	152,706
February 13, 2026	30.8	31.52	0	31.86	30.43	166,700
February 12, 2026	31.7	30.54	0	32.05	30.15	353,703
February 11, 2026	31.31	31.4	0	31.46	30.84	133,252
February 10, 2026	31.25	31.08	0	31.65	30.6	185,600
February 09, 2026	31.09	31.42	0	31.87	30.51	126,400
February 06, 2026	30.76	31.24	0	31.74	30.45	268,600
February 05, 2026	31.31	30.71	0	33.13	29.6	648,200
February 04, 2026	34.24	34.61	0	34.97	33.78	386,716
February 03, 2026	32.7	34.05	0	34.24	32.13	242,400
February 02, 2026	32.41	32.83	0	33.12	32.17	214,800
January 30, 2026	31.79	32.5	0	33.37	31.79	258,748
January 29, 2026	31.74	32.23	0	32.49	31.45	148,500
January 28, 2026	32.39	31.88	0	32.52	31.68	168,937
January 27, 2026	32.56	32.41	0	32.71	31.94	110,400
January 26, 2026	32.7	32.96	0	33.46	32.37	108,100
January 23, 2026	33.79	32.79	0	34.01	32.77	160,700
January 22, 2026	33.75	34.04	0	34.69	33.63	162,600
January 21, 2026	32.58	33.68	0	33.83	32.42	115,044
January 20, 2026	32.69	32.15	0	33.2	31.77	192,300
January 16, 2026	33.98	33.6	0	34.08	33.47	156,300
January 15, 2026	33.33	34.04	0	34.44	33.07	128,548
January 14, 2026	32.72	33.25	0	33.53	32.5	236,900
January 13, 2026	32.67	32.87	0	33.15	32.53	163,800
January 12, 2026	32.38	32.69	0	33.17	31.39	155,000
January 09, 2026	32.06	32.78	0	33	32	209,500
January 08, 2026	30.75	32.38	0	32.83	30.74	174,045
January 07, 2026	30.77	31.05	0	31.27	30.32	238,758
January 06, 2026	29.31	30.71	0	30.86	29.23	150,323
January 05, 2026	28.55	29.54	0	30.05	28.55	172,920
January 02, 2026	28.36	28.61	0	28.69	28.01	269,077
December 31, 2025	28.44	28.21	0	28.51	27.81	129,600
December 30, 2025	28.91	28.57	0	29.05	28.52	158,100
December 29, 2025	29.3	28.95	0	29.51	28.75	98,232