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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	31.7	31.91	31.91	32.25	31.61	118,600
May 19, 2025	31.55	31.91	31.91	32	31.48	110,518
May 16, 2025	32.25	32.21	32.18	32.74	32.06	139,691
May 15, 2025	32.06	32.24	32.24	32.55	31.45	118,100
May 14, 2025	32.16	31.96	31.96	32.73	31.91	151,252
May 13, 2025	32.92	32.49	32.49	33.55	32.3	164,800
May 12, 2025	31.55	32.63	32.63	33.03	31.44	289,459
May 09, 2025	30.84	29.35	29.35	30.84	29.32	208,541
May 08, 2025	29.4	30.77	30.77	31.11	28.11	354,600
May 07, 2025	29.22	29.76	29.76	30.12	29.11	242,613
May 06, 2025	29.39	29.11	29.11	29.72	28.72	196,600
May 05, 2025	29.54	29.71	29.71	30.28	29.49	220,001
May 02, 2025	29.21	29.92	29.92	30	29.12	187,223
May 01, 2025	28.65	29.05	29.05	29.42	28.53	274,500
April 30, 2025	28.38	28.56	28.56	28.71	27.5	292,118
April 29, 2025	28.69	28.91	28.91	29.03	28.4	178,844
April 28, 2025	28.76	28.65	28.65	29.3	28.26	127,300
April 25, 2025	28.87	28.84	28.84	28.87	28.04	159,849
April 24, 2025	28.44	28.67	28.67	28.88	28.19	145,209
April 23, 2025	29.04	28.14	28.14	29.6	28.09	267,000
April 22, 2025	27.48	27.92	27.92	28	26.94	183,000
April 21, 2025	26.55	27.12	27.12	27.19	26.1	230,500
April 17, 2025	26.05	27.01	27.01	27.16	26.05	245,703

Malibu Boats, Inc. (MBUU) NASDAQ