Malibu Boats, Inc. - MBUU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.94	36.34	36.34	36.97	36.18	148,934
August 14, 2025	36.23	36.48	36.48	36.74	35.67	115,700
August 13, 2025	35.8	36.96	36.96	37.13	35.57	121,824
August 12, 2025	32.79	35.4	35.4	35.5	32.73	146,414
August 11, 2025	31.83	32.33	32.33	32.51	31.47	104,714
August 08, 2025	32.3	31.9	31.9	32.67	31.69	123,263
August 07, 2025	33.64	32.26	32.26	33.64	32.17	118,000
August 06, 2025	33.64	33.17	33.17	33.83	32.99	121,019
August 05, 2025	33.55	33.64	33.64	33.78	33.01	86,028
August 04, 2025	32.66	33.27	33.27	33.52	32.52	65,000
August 01, 2025	32.74	32.43	32.43	32.86	31.71	142,100
July 31, 2025	33.55	33.31	33.31	33.9	33.12	116,000
July 30, 2025	35.32	33.97	33.97	35.32	33.7	106,537
July 29, 2025	35.76	35.34	35.34	35.76	34.68	78,000
July 28, 2025	35.51	35.34	35.34	36.04	35.04	193,100
July 25, 2025	35.58	35.22	35.22	35.75	34.47	122,700
July 24, 2025	36.14	35.27	35.27	36.14	34.34	212,400
July 23, 2025	36.53	36.87	36.87	37.37	36.35	228,200
July 22, 2025	33.43	35.9	35.9	36.2	33.43	151,609
July 21, 2025	33.23	33.23	33.23	33.81	33.06	108,800
July 18, 2025	33.78	32.91	32.91	33.88	32.85	117,113
July 17, 2025	32.87	33.32	33.32	33.64	32.74	112,800
July 16, 2025	33.36	32.88	32.88	33.45	32.61	107,839
July 15, 2025	34.36	33	33	34.52	32.98	93,500
July 14, 2025	34.87	34.3	34.3	34.87	33.92	108,224
July 11, 2025	35.14	35.17	35.17	35.73	34.79	110,100
July 10, 2025	35.04	35.63	35.63	36.37	34.64	159,876
July 09, 2025	34.79	34.98	34.98	35.08	34.28	86,147
July 08, 2025	34.28	34.73	34.73	35.29	33.79	126,916
July 07, 2025	34.57	33.99	33.99	34.97	33.7	109,500
July 03, 2025	34.91	34.77	34.77	35.02	34.22	66,500
July 02, 2025	33.65	34.9	34.9	35.24	33.56	181,310
July 01, 2025	31.22	33.8	33.8	34.64	31.22	230,400
June 30, 2025	32.32	31.34	31.34	32.32	31.28	161,500
June 27, 2025	32.13	32.22	32.22	32.71	31.87	292,535
June 26, 2025	31.69	31.8	31.8	32.06	31.5	116,735
June 25, 2025	32.63	31.59	31.59	32.81	31.45	127,327
June 24, 2025	32.51	32.76	32.76	33.19	32.38	95,600
June 23, 2025	31.39	32.4	32.4	32.46	31.01	95,737
June 20, 2025	32.14	31.55	31.55	32.14	31.29	191,018
June 18, 2025	31.28	31.62	31.62	32.09	31.28	90,600
June 17, 2025	31.75	31.36	31.36	32.02	31.18	89,800
June 16, 2025	31.46	32.02	32.02	32.39	31.33	121,438
June 13, 2025	31.53	31.08	31.08	32.11	30.9	153,901
June 12, 2025	32.41	32.31	32.31	32.62	31.91	111,143
June 11, 2025	33.52	32.77	32.77	33.92	32.49	314,200
June 10, 2025	32.58	33.43	33.43	33.58	32.45	154,528
June 09, 2025	31.71	32.19	32.19	32.63	31.19	101,149
June 06, 2025	31.52	31.48	31.48	31.95	31.22	98,939
June 05, 2025	31.3	31.18	31.18	31.57	30.7	126,100
June 04, 2025	30.91	31.56	31.56	31.76	30.81	151,600
June 03, 2025	29.17	30.73	30.73	30.88	28.91	171,337
June 02, 2025	30.13	29.4	29.4	30.13	29.01	138,732
May 30, 2025	30.09	30.14	30.14	30.32	29.77	149,200
May 29, 2025	30.61	30.14	30.14	30.66	29.79	106,011
May 28, 2025	30.78	30.11	30.11	30.85	30.07	81,535
May 27, 2025	29.84	30.75	30.75	30.92	29.84	131,021
May 23, 2025	29.12	29.57	29.57	29.94	29.04	110,464
May 22, 2025	30.04	30.03	30.03	30.37	29.61	100,000
May 21, 2025	31.23	30.06	30.06	31.23	29.97	187,500

Malibu Boats, Inc. (MBUU) NASDAQ