Malibu Boats, Inc. (MBUU) NASDAQ

26.43

+0.6(+2.32%)

Updated at April 14 04:00PM

Currency In USD

MBUU Historical Return

If you invested $1000 in Malibu Boats, Inc. (MBUU) 10 years ago, it would be worth $1,669.61 as of April 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $314.79, while $1000 invested 1 year ago would be worth $977.44. This corresponds to total returns of 66.96%, -68.52%, -2.26%, respectively, with annualized returns of 5.26%, -20.63%, -2.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MBUU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 14, 2026	25.81	26.43	26.43	26.74	25.5	398,452
April 13, 2026	25.36	25.83	25.83	26.19	24.69	234,995
April 10, 2026	25.43	25.48	25.48	25.64	25.17	206,838
April 09, 2026	24.69	25.35	25.35	25.91	24.31	615,149
April 08, 2026	25.35	24.92	24.92	25.88	24.81	353,697
April 07, 2026	24.1	24.15	24.15	24.74	23.92	318,800
April 06, 2026	24.3	24.28	24.28	24.82	24.01	295,784
April 02, 2026	24.97	24.48	24.48	25.16	24	355,801
April 01, 2026	25.92	25.35	25.35	26.09	25.23	221,343
March 31, 2026	26.6	25.92	25.92	26.78	25.59	314,596
March 30, 2026	26.59	26	26	26.79	25.72	407,785
March 27, 2026	27.02	26.08	26.08	27.15	26.06	253,855
March 26, 2026	26.65	27.4	27.4	27.52	26.6	424,677
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	31.63	32.32	31.03	172,000
February 19, 2026	31.51	31.4	31.4	31.57	31	151,326
February 18, 2026	31.29	31.85	31.85	32.17	31.02	184,000
February 17, 2026	31.42	31.52	31.52	31.8	30.92	152,706
February 13, 2026	30.8	31.52	31.52	31.86	30.43	166,700
February 12, 2026	31.7	30.54	30.54	32.05	30.15	353,703
February 11, 2026	31.31	31.4	31.4	31.46	30.84	133,252
February 10, 2026	31.25	31.08	31.08	31.65	30.6	185,600
February 09, 2026	31.09	31.42	31.42	31.87	30.51	126,400
February 06, 2026	30.76	31.24	31.24	31.74	30.45	268,600
February 05, 2026	31.31	30.71	30.71	33.13	29.6	648,200
February 04, 2026	34.24	34.61	34.61	34.97	33.78	386,716
February 03, 2026	32.7	34.05	34.05	34.24	32.13	242,400
February 02, 2026	32.41	32.83	32.83	33.12	32.17	214,800
January 30, 2026	31.79	32.5	32.5	33.37	31.79	258,748
January 29, 2026	31.74	32.23	32.23	32.49	31.45	148,500
January 28, 2026	32.39	31.88	31.88	32.52	31.68	168,937
January 27, 2026	32.56	32.41	32.41	32.71	31.94	110,400
January 26, 2026	32.7	32.96	32.96	33.46	32.37	108,100
January 23, 2026	33.79	32.79	32.79	34.01	32.77	160,700
January 22, 2026	33.75	34.04	34.04	34.69	33.63	162,600
January 21, 2026	32.58	33.68	33.68	33.83	32.42	115,044
January 20, 2026	32.69	32.15	32.15	33.2	31.77	192,300
January 16, 2026	33.98	33.6	33.6	34.08	33.47	156,300