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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	33.53	32.37	32.37	33.53	32.05	208,666
September 26, 2025	32.28	33.34	33.34	33.77	32.03	311,135
September 25, 2025	32.1	32.16	32.16	32.45	31.53	226,800
September 24, 2025	32.1	32.42	32.42	32.59	32.09	148,000
September 23, 2025	32.58	31.94	31.94	32.82	31.91	149,536
September 22, 2025	31.95	32.3	32.3	32.45	31.7	159,600
September 19, 2025	33.16	32.08	32.08	33.24	32.03	389,626
September 18, 2025	33.54	33.38	33.38	34.01	32.92	159,950
September 17, 2025	33.53	33.26	33.26	35.06	33.15	272,802
September 16, 2025	33.35	33.47	33.47	34.12	33.11	165,215
September 15, 2025	33.08	33.3	33.3	33.45	32.2	144,553
September 12, 2025	33.66	32.66	32.66	33.66	32.63	123,600
September 11, 2025	32.19	33.86	33.86	33.95	32.19	219,400
September 10, 2025	32.6	32.1	32.1	32.6	31.36	230,533
September 09, 2025	32.73	32.54	32.54	32.99	31.97	187,333
September 08, 2025	33.44	33.03	33.03	33.5	32.39	234,121
September 05, 2025	33.37	33.66	33.66	34	33.1	243,200
September 04, 2025	31.76	33.2	33.2	33.2	31.61	225,632
September 03, 2025	32.06	31.74	31.74	32.37	31.34	236,100
September 02, 2025	32.48	32.24	32.24	32.86	31.88	264,300
August 29, 2025	33.14	33.2	33.2	33.78	32.77	561,402
August 28, 2025	30.95	32.8	32.8	34.56	30.43	957,938
August 27, 2025	38.35	39.52	39.52	39.65	38.35	188,539
August 26, 2025	39	38.29	38.29	39.4	38.16	124,300
August 25, 2025	38.78	39.03	39.03	39.31	38.35	118,500
August 22, 2025	36.43	39.19	39.19	39.43	36.15	248,900
August 21, 2025	35.72	35.94	35.94	36.32	35.14	76,400
August 20, 2025	36.74	36.16	36.16	37.05	36.13	109,126
August 19, 2025	36.35	36.63	36.63	36.91	36.22	87,611
August 18, 2025	36.39	36.12	36.12	36.62	35.98	103,800
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

Malibu Boats, Inc. (MBUU) NASDAQ