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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 16, 2025	26.44	26.11	26.11	26.69	25.67	195,800
April 15, 2025	26.79	26.64	26.64	27.31	25.77	237,015
April 14, 2025	27.93	27.04	27.04	28.2	25.35	244,900
April 11, 2025	26.77	27.21	27.21	27.35	25.93	181,360
April 10, 2025	27.52	26.5	26.5	27.95	25.92	189,233
April 09, 2025	24.75	28.35	28.35	28.56	24.43	431,431
April 08, 2025	27.64	25.17	25.17	27.64	24.89	370,900
April 07, 2025	27.45	26.43	26.43	29.17	26.28	746,242
April 04, 2025	26.71	28.51	28.51	28.55	25.93	473,299
April 03, 2025	29.98	28.71	28.71	30.27	28.44	282,587
April 02, 2025	30.19	31.61	31.61	31.69	30.19	182,741
April 01, 2025	30.57	30.62	30.62	31.35	30.41	179,434
March 31, 2025	29.2	30.68	30.68	30.83	29	296,648
March 28, 2025	30.7	29.57	29.57	30.7	29.1	153,091
March 27, 2025	29.71	30.82	30.82	30.88	29.68	143,100
March 26, 2025	29.59	29.96	29.96	30.1	29.47	84,919
March 25, 2025	30.24	29.49	29.49	30.67	29.43	165,723

Malibu Boats, Inc. (MBUU) NASDAQ