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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	29.15	29.16	29.16	29.84	29.11	216,368
December 22, 2025	29.38	28.93	28.93	29.65	28.85	172,534
December 19, 2025	30.57	29.42	29.42	30.88	29.35	362,712
December 18, 2025	29.35	29.33	29.33	29.64	29.03	145,900
December 17, 2025	29.69	29.14	29.14	30	28.96	256,131
December 16, 2025	29.51	28.84	28.84	29.53	28.76	158,300
December 15, 2025	29.82	29.49	29.49	29.93	29.14	143,362
December 12, 2025	30.07	29.56	29.56	30.12	29.56	119,461
December 11, 2025	30.15	29.87	29.87	30.41	29.63	241,012
December 10, 2025	29.22	29.98	29.98	30.36	28.7	208,239
December 09, 2025	29.24	29.26	29.26	29.91	28.81	146,700
December 08, 2025	28.7	29.22	29.22	29.39	28.38	347,222
December 05, 2025	27.5	28.56	28.56	28.89	27.48	273,943
December 04, 2025	27.14	27.59	27.6	28.23	27.04	436,219
December 03, 2025	28.53	27.15	27.15	28.98	27.14	184,900
December 02, 2025	28.64	28.25	28.25	28.84	27.14	437,800
December 01, 2025	27.97	28.59	28.59	29.13	27.6	283,400
November 28, 2025	28.72	28.39	28.39	28.84	28.15	122,336
November 26, 2025	27.88	28.84	28.84	29.15	27.86	206,128
November 25, 2025	27.17	28.18	28.18	28.88	27.17	343,722
November 24, 2025	26.45	27.07	27.07	27.4	25.69	319,012
November 21, 2025	24.96	26.59	26.59	27.35	24.96	358,600
November 20, 2025	24.86	24.82	24.82	25.43	24.63	449,032
November 19, 2025	24.78	24.49	24.49	25.09	24.43	308,241
November 18, 2025	24.14	24.73	24.73	25.32	24.08	344,222
November 17, 2025	25.3	24.21	24.21	25.43	24.07	170,330
November 14, 2025	25.37	25.42	25.42	25.64	25	188,409
November 13, 2025	26.28	25.45	25.45	26.86	25.26	218,800
November 12, 2025	25.95	26.54	26.54	26.76	25.87	300,006
November 11, 2025	25.95	25.79	25.79	26.1	25.55	338,200
November 10, 2025	26.56	25.77	25.77	26.7	24.96	253,800
November 07, 2025	26.94	26.3	26.3	27.36	26.24	258,000
November 06, 2025	27.54	26.92	26.92	27.81	26.77	203,300
November 05, 2025	27.27	27.82	27.82	28.2	26.7	232,400
November 04, 2025	27.11	27.27	27.27	27.29	26.3	291,045
November 03, 2025	27.55	27.29	27.29	28.35	26.61	195,529
October 31, 2025	27.72	27.87	27.87	28.03	26.6	524,100
October 30, 2025	32.98	28.23	28.23	34.12	28.12	317,700
October 29, 2025	33.2	32.57	32.57	33.65	32.03	132,800
October 28, 2025	33.94	33.36	33.36	33.94	33.21	83,600
October 27, 2025	34.58	33.82	33.82	34.83	33.5	165,800
October 24, 2025	34.13	34.52	34.52	34.81	33.99	181,136
October 23, 2025	32.73	34.01	34.01	34.33	32.54	208,619
October 22, 2025	32.2	32.74	32.74	33.14	31.99	171,339
October 21, 2025	30.86	32.2	32.2	32.23	30.86	132,626
October 20, 2025	30.6	30.85	30.85	31.17	30.43	102,309
October 17, 2025	30.28	30.25	30.25	30.63	30.06	127,313
October 16, 2025	30.5	30.29	30.29	30.67	30.05	109,134
October 15, 2025	30.84	30.45	30.45	31.06	30	131,700
October 14, 2025	29.09	30.53	30.53	30.77	29	153,901
October 13, 2025	29	29.29	29.29	29.5	28.96	126,900
October 10, 2025	29.96	28.71	28.71	30.14	28.4	187,500
October 09, 2025	30.04	29.96	29.96	30.08	29.45	177,236
October 08, 2025	29.93	30.19	30.19	30.2	29.53	139,900
October 07, 2025	30.51	29.91	29.91	30.72	29.83	171,600
October 06, 2025	32.51	30.54	30.54	32.51	30.5	197,509
October 03, 2025	32.3	32.36	32.36	33.1	32.13	167,271
October 02, 2025	33	32.27	32.27	33.24	32.25	146,809
October 01, 2025	32.39	32.92	32.92	33.07	32.1	153,300
September 30, 2025	32.44	32.45	32.45	32.57	31.29	243,327

Malibu Boats, Inc. (MBUU) NASDAQ