Malibu Boats, Inc. (FRA:M05)
Germany
· Delayed Price · Currency is EUR 22.82
-0.98 (-4.12%)
At close: Dec 4, 2025
Malibu Boats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.49% | - |
| Dec 4, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -4.12% | - |
| Dec 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Dec 2, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.84% | - |
| Dec 1, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.13% | - |
| Nov 28, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.25% | - |
| Nov 27, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.01% | - |
| Nov 26, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 4.01% | - |
| Nov 25, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.59% | - |
| Nov 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.21% | - |
| Nov 21, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.86% | - |
| Nov 20, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.19% | - |
| Nov 19, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 2.86% | - |
| Nov 18, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -5.32% | - |
| Nov 17, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.56% | - |
| Nov 14, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -5.16% | - |
| Nov 13, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 3.03% | - |
| Nov 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.24% | - |
| Nov 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.45% | - |
| Nov 7, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -3.30% | - |
| Nov 6, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1.63% | - |
| Nov 5, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.95% | - |
| Nov 4, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -2.54% | - |
| Nov 3, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -3.04% | - |
| Oct 31, 2025 | 23.94 | 24.38 | 23.94 | 24.38 | 24.38 | -4.77% | 21 |
| Oct 30, 2025 | 27.46 | 28.40 | 25.60 | 25.60 | 25.60 | -9.28% | 200 |
| Oct 29, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.05% | - |
| Oct 28, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.04% | - |
| Oct 27, 2025 | 29.42 | 29.42 | 28.82 | 28.82 | 28.82 | -0.07% | - |
| Oct 24, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 4.12% | - |
| Oct 23, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.61% | - |
| Oct 22, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 4.85% | - |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | - |
| Oct 20, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.11% | - |
| Oct 17, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.56% | - |
| Oct 16, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.77% | - |
| Oct 15, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 4.45% | - |
| Oct 14, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.31% | - |
| Oct 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.01% | - |
| Oct 10, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Oct 9, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.63% | - |
| Oct 8, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.25% | - |
| Oct 7, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -5.75% | - |
| Oct 6, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.22% | - |
| Oct 3, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.53% | - |
| Oct 2, 2025 | 27.56 | 27.56 | 27.50 | 27.50 | 27.50 | 1.40% | - |
| Oct 1, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.15% | - |
| Sep 30, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -3.22% | - |
| Sep 29, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 2.57% | - |
| Sep 26, 2025 | 27.04 | 27.28 | 27.04 | 27.28 | 27.28 | 1.04% | 27 |
| Sep 25, 2025 | 27.12 | 27.12 | 27.00 | 27.00 | 27.00 | 1.43% | 100 |
| Sep 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.97% | - |
| Sep 23, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.30% | - |
| Sep 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.74% | - |
| Sep 19, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.29% | - |
| Sep 18, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.14% | - |
| Sep 17, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.36% | - |
| Sep 16, 2025 | 27.78 | 27.82 | 27.78 | 27.82 | 27.82 | 1.68% | - |
| Sep 15, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -3.59% | - |
| Sep 12, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 5.27% | - |
| Sep 11, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.10% | - |
| Sep 10, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.09% | - |
| Sep 9, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -2.34% | - |
| Sep 8, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.86% | - |
| Sep 5, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 4.79% | - |
| Sep 4, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.48% | - |
| Sep 3, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.10% | - |
| Sep 2, 2025 | 27.88 | 27.88 | 27.68 | 27.68 | 27.68 | -0.57% | - |
| Sep 1, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.57% | - |
| Aug 29, 2025 | 27.56 | 28.00 | 27.56 | 28.00 | 28.00 | -16.47% | - |
| Aug 28, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 3.27% | - |
| Aug 27, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.93% | - |
| Aug 26, 2025 | 33.02 | 33.10 | 33.02 | 33.10 | 33.10 | 0.36% | 18 |
| Aug 25, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 8.06% | - |
| Aug 22, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
| Aug 21, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.29% | - |
| Aug 20, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.31% | - |
| Aug 19, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.20% | - |
| Aug 18, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.35% | - |
| Aug 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.13% | - |
| Aug 14, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 4.23% | - |
| Aug 13, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 8.77% | - |
| Aug 12, 2025 | 27.34 | 27.38 | 27.34 | 27.38 | 27.38 | 1.94% | - |
| Aug 11, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.32% | - |
| Aug 8, 2025 | 27.20 | 27.22 | 27.20 | 27.22 | 27.22 | -2.44% | 10 |
| Aug 7, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.65% | - |
| Aug 6, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.13% | - |
| Aug 5, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 2.68% | - |
| Aug 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -3.36% | - |
| Aug 1, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -2.33% | - |
| Jul 31, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -2.14% | - |
| Jul 30, 2025 | 30.12 | 30.12 | 29.88 | 29.88 | 29.88 | -0.60% | - |
| Jul 29, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.27% | - |
| Jul 28, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.89% | - |
| Jul 25, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -3.84% | - |
| Jul 24, 2025 | 30.72 | 30.76 | 30.72 | 30.76 | 30.76 | 1.85% | 90 |
| Jul 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 8.17% | - |
| Jul 22, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.36% | - |
| Jul 21, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.49% | - |