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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	36.37	37.29	37.29	37.46	36.18	89,015
January 02, 2025	37.8	36.38	36.38	38.5	36.34	74,003
December 31, 2024	37.46	37.76	37.76	38.02	37.37	65,072
December 30, 2024	36.36	36.91	36.91	36.98	35.56	125,356
December 27, 2024	37.09	36.59	36.59	37.26	36.38	154,404
December 26, 2024	36.74	37.38	37.38	37.53	36.57	78,517
December 24, 2024	37.06	36.82	36.82	37.4	36.27	41,800
December 23, 2024	36.99	36.92	36.92	37.51	36.77	115,221
December 20, 2024	37.08	37.43	37.43	38.68	36.4	380,270
December 19, 2024	38.86	37.4	37.4	39.81	37.34	226,700
December 18, 2024	40.92	38.5	38.5	41.26	38.27	222,783
December 17, 2024	40.61	40.43	40.43	40.91	40.11	161,700
December 16, 2024	42.27	41.12	41.12	42.82	41	176,000
December 13, 2024	43.82	42.21	42.21	43.82	40.74	205,535
December 12, 2024	44.01	44.14	44.14	44.62	43.75	82,342
December 11, 2024	44.81	44.23	44.23	44.81	43.84	105,634
December 10, 2024	43.56	44.28	44.28	44.46	42.3	122,425
December 09, 2024	43.29	43.67	43.67	44.67	43.29	110,800
December 06, 2024	44.29	43.08	43.08	45.02	42.98	94,644
December 05, 2024	44.12	43.57	43.57	44.75	43.51	133,500
December 04, 2024	43.59	44.23	44.23	44.94	43.54	239,417
December 03, 2024	43.48	43.98	43.98	44.15	42.88	173,211
December 02, 2024	43.51	43.39	43.39	44.62	42.92	186,100
November 29, 2024	42.01	43.35	43.35	43.98	42.01	95,885
November 27, 2024	42.46	43.64	43.64	44.39	42.46	230,278
November 26, 2024	44.47	42.15	42.15	44.91	41.96	273,740
November 25, 2024	43.64	45.22	45.22	46.81	43.64	236,973
November 22, 2024	42.37	43.15	43.15	43.34	42.28	148,228
November 21, 2024	40.55	42.06	42.06	42.14	40.55	124,833
November 20, 2024	40	40.55	40.55	40.55	39.66	186,640
November 19, 2024	40.74	40.35	40.35	40.74	39.6	140,941
November 18, 2024	41.01	41.02	41.02	41.81	40.85	102,600
November 15, 2024	41.77	41.22	41.22	41.77	40.49	123,006
November 14, 2024	41.46	41.5	41.5	42.02	41.2	193,800
November 13, 2024	42.25	41.59	41.59	42.25	41.24	68,810
November 12, 2024	43.72	41.63	41.63	43.83	41.05	292,466
November 11, 2024	44.55	43.76	43.76	44.83	43.45	155,242
November 08, 2024	44.79	43.96	43.96	44.79	43.87	113,400
November 07, 2024	45.37	44.94	44.94	46.12	44.29	225,609
November 06, 2024	45.9	47.18	47.18	47.3	45.77	10,832
November 05, 2024	42.25	43.8	43.8	44.04	42	240,455
November 04, 2024	44	42.33	42.33	44.44	42.29	311,312
November 01, 2024	44.06	43.93	43.93	44.7	43.49	392,848
October 31, 2024	45.7	44.88	44.88	47.82	44.07	630,528
October 30, 2024	42.13	42.21	42.21	43.22	41.63	201,588
October 29, 2024	41.84	42.36	42.36	42.39	41.16	129,721
October 28, 2024	41.08	41.91	41.91	42.04	41.08	123,013
October 25, 2024	40.14	40.52	40.52	41.07	39.99	109,346
October 24, 2024	38.73	39.03	39.03	39.35	38.48	17,597
October 23, 2024	40.3	38.64	38.64	40.54	38.46	158,516
October 22, 2024	41.33	40.59	40.59	41.33	40.52	150,425
October 21, 2024	43.1	41.85	41.85	43.1	41.83	110,300
October 18, 2024	43.6	43.21	43.21	43.66	42.67	130,750
October 17, 2024	42.54	43.45	43.45	43.49	41.73	213,133
October 16, 2024	42.41	42.63	42.63	44.31	42.39	342,815
October 15, 2024	41.16	42.19	42.19	42.8	41.16	241,900
October 14, 2024	40.58	41.28	41.28	41.37	40.12	170,800
October 11, 2024	39.83	40.75	40.75	41.2	39.83	151,300
October 10, 2024	39.68	40	40	40.19	39.17	150,400
October 09, 2024	38.96	40.39	40.39	40.64	38.96	148,100

Malibu Boats, Inc. (MBUU) NASDAQ