Malibu Boats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.13	25.70	24.05	25.67	25.67	-0.39%	414,885
Mar 6, 2026	27.00	27.01	25.70	25.77	25.77	-6.26%	411,016
Mar 5, 2026	27.52	28.41	27.16	27.49	27.49	-1.61%	324,407
Mar 4, 2026	27.37	28.47	26.86	27.94	27.94	3.56%	353,305
Mar 3, 2026	26.74	27.70	26.41	26.98	26.98	-1.42%	458,320
Mar 2, 2026	29.23	29.23	25.69	27.37	27.37	-5.82%	945,062
Feb 27, 2026	29.63	29.76	28.73	29.06	29.06	-3.71%	240,455
Feb 26, 2026	29.75	30.22	29.30	30.18	30.18	1.62%	191,051
Feb 25, 2026	31.04	31.04	29.33	29.70	29.70	-3.35%	176,280
Feb 24, 2026	30.62	31.26	30.06	30.73	30.73	0.59%	185,496
Feb 23, 2026	31.37	31.74	29.99	30.55	30.55	-3.41%	225,507
Feb 20, 2026	31.21	32.32	31.03	31.63	31.63	0.73%	171,961
Feb 19, 2026	31.51	31.57	31.00	31.40	31.40	-1.41%	151,326
Feb 18, 2026	31.29	32.17	31.02	31.85	31.85	1.05%	183,979
Feb 17, 2026	31.42	31.80	30.92	31.52	31.52	-	152,706
Feb 13, 2026	30.80	31.86	30.43	31.52	31.52	3.21%	166,689
Feb 12, 2026	31.70	32.05	30.15	30.54	30.54	-2.74%	353,703
Feb 11, 2026	31.31	31.46	30.84	31.40	31.40	1.03%	133,252
Feb 10, 2026	31.25	31.65	30.60	31.08	31.08	-1.08%	185,557
Feb 9, 2026	31.09	31.87	30.51	31.42	31.42	0.58%	126,355
Feb 6, 2026	30.76	31.74	30.45	31.24	31.24	1.73%	268,586
Feb 5, 2026	31.31	33.13	29.60	30.71	30.71	-11.27%	648,163
Feb 4, 2026	34.24	34.97	33.78	34.61	34.61	1.64%	386,716
Feb 3, 2026	32.70	34.24	32.13	34.05	34.05	3.72%	242,393
Feb 2, 2026	32.41	33.12	32.17	32.83	32.83	1.02%	214,774
Jan 30, 2026	31.79	33.37	31.79	32.50	32.50	0.84%	258,748
Jan 29, 2026	31.74	32.49	31.45	32.23	32.23	1.10%	148,481
Jan 28, 2026	32.39	32.52	31.68	31.88	31.88	-1.64%	168,937
Jan 27, 2026	32.56	32.71	31.94	32.41	32.41	-1.67%	110,355
Jan 26, 2026	32.70	33.46	32.37	32.96	32.96	0.52%	108,075
Jan 23, 2026	33.79	34.01	32.77	32.79	32.79	-3.67%	160,699
Jan 22, 2026	33.75	34.69	33.63	34.04	34.04	1.07%	162,564
Jan 21, 2026	32.58	33.83	32.42	33.68	33.68	4.76%	115,044
Jan 20, 2026	32.69	33.20	31.77	32.15	32.15	-4.32%	192,250
Jan 16, 2026	33.98	34.08	33.47	33.60	33.60	-1.29%	156,294
Jan 15, 2026	33.33	34.44	33.07	34.04	34.04	2.38%	128,548
Jan 14, 2026	32.72	33.53	32.50	33.25	33.25	1.16%	236,865
Jan 13, 2026	32.67	33.15	32.53	32.87	32.87	0.55%	163,776
Jan 12, 2026	32.38	33.17	31.39	32.69	32.69	-0.27%	154,991
Jan 9, 2026	32.06	33.00	32.00	32.78	32.78	1.24%	209,491
Jan 8, 2026	30.75	32.83	30.74	32.38	32.38	4.28%	174,045
Jan 7, 2026	30.77	31.27	30.32	31.05	31.05	1.11%	238,758
Jan 6, 2026	29.31	30.86	29.23	30.71	30.71	3.96%	150,323
Jan 5, 2026	28.55	30.05	28.55	29.54	29.54	3.25%	172,920
Jan 2, 2026	28.36	28.69	28.01	28.61	28.61	1.42%	269,077
Dec 31, 2025	28.44	28.51	27.81	28.21	28.21	-1.26%	129,590
Dec 30, 2025	28.91	29.05	28.52	28.57	28.57	-1.31%	158,058
Dec 29, 2025	29.30	29.51	28.75	28.95	28.95	-1.23%	98,232
Dec 26, 2025	28.95	29.46	28.95	29.31	29.31	0.79%	132,542
Dec 24, 2025	29.36	29.72	29.00	29.08	29.08	-0.27%	103,019
Dec 23, 2025	29.15	29.84	29.11	29.16	29.16	0.80%	223,941
Dec 22, 2025	29.38	29.65	28.85	28.93	28.93	-1.67%	172,534
Dec 19, 2025	30.57	30.88	29.35	29.42	29.42	0.31%	362,712
Dec 18, 2025	29.35	29.64	29.03	29.33	29.33	0.65%	145,856
Dec 17, 2025	29.69	30.00	28.96	29.14	29.14	1.04%	256,131
Dec 16, 2025	29.51	29.53	28.76	28.84	28.84	-2.20%	158,275
Dec 15, 2025	29.82	29.93	29.14	29.49	29.49	-0.24%	143,362
Dec 12, 2025	30.07	30.12	29.56	29.56	29.56	-1.04%	119,461
Dec 11, 2025	30.15	30.41	29.63	29.87	29.87	-0.37%	241,012
Dec 10, 2025	29.22	30.36	28.70	29.98	29.98	2.46%	208,239
Dec 9, 2025	29.24	29.91	28.81	29.26	29.26	0.14%	146,656
Dec 8, 2025	28.70	29.39	28.38	29.22	29.22	2.31%	347,222
Dec 5, 2025	27.50	28.89	27.48	28.56	28.56	3.52%	273,943
Dec 4, 2025	27.14	28.23	27.04	27.59	27.59	1.62%	441,113
Dec 3, 2025	28.53	28.98	27.14	27.15	27.15	-3.89%	184,859
Dec 2, 2025	28.64	28.84	27.14	28.25	28.25	-1.19%	437,792
Dec 1, 2025	27.97	29.13	27.60	28.59	28.59	0.70%	283,351
Nov 28, 2025	28.72	28.84	28.15	28.39	28.39	-1.56%	122,336
Nov 26, 2025	27.88	29.15	27.86	28.84	28.84	2.34%	206,128
Nov 25, 2025	27.17	28.88	27.17	28.18	28.18	4.10%	343,722
Nov 24, 2025	26.45	27.40	25.69	27.07	27.07	1.81%	319,012
Nov 21, 2025	24.96	27.35	24.96	26.59	26.59	7.13%	358,599
Nov 20, 2025	24.86	25.43	24.63	24.82	24.82	1.35%	449,032
Nov 19, 2025	24.78	25.09	24.43	24.49	24.49	-0.95%	308,241
Nov 18, 2025	24.14	25.32	24.08	24.73	24.73	2.13%	344,222
Nov 17, 2025	25.30	25.43	24.07	24.21	24.21	-4.76%	170,330
Nov 14, 2025	25.37	25.64	25.00	25.42	25.42	-0.12%	188,409
Nov 13, 2025	26.28	26.86	25.26	25.45	25.45	-4.11%	218,783
Nov 12, 2025	25.95	26.76	25.87	26.54	26.54	2.91%	300,006
Nov 11, 2025	25.95	26.10	25.55	25.79	25.79	0.08%	338,156
Nov 10, 2025	26.56	26.70	24.96	25.77	25.77	-2.02%	253,765
Nov 7, 2025	26.94	27.36	26.24	26.30	26.30	-2.30%	258,136
Nov 6, 2025	27.54	27.81	26.77	26.92	26.92	-3.24%	203,299
Nov 5, 2025	27.27	28.20	26.70	27.82	27.82	2.02%	232,354
Nov 4, 2025	27.11	27.29	26.30	27.27	27.27	-0.07%	291,045
Nov 3, 2025	27.55	28.35	26.61	27.29	27.29	-2.08%	195,529
Oct 31, 2025	27.72	28.03	26.60	27.87	27.87	-1.28%	524,090
Oct 30, 2025	32.98	34.12	28.12	28.23	28.23	-13.33%	317,672
Oct 29, 2025	33.20	33.65	32.03	32.57	32.57	-2.37%	132,795
Oct 28, 2025	33.94	33.94	33.21	33.36	33.36	-1.36%	83,551
Oct 27, 2025	34.58	34.83	33.50	33.82	33.82	-2.03%	165,758
Oct 24, 2025	34.13	34.83	33.92	34.52	34.52	1.50%	204,178
Oct 23, 2025	32.73	34.33	32.54	34.01	34.01	3.88%	208,619
Oct 22, 2025	32.20	33.14	31.99	32.74	32.74	1.68%	171,339
Oct 21, 2025	30.86	32.23	30.86	32.20	32.20	4.38%	136,180
Oct 20, 2025	30.60	31.17	30.43	30.85	30.85	1.98%	102,309
Oct 17, 2025	30.28	30.63	30.06	30.25	30.25	-0.13%	127,313
Oct 16, 2025	30.50	30.67	30.05	30.29	30.29	-0.53%	109,134
Oct 15, 2025	30.84	31.06	30.00	30.45	30.45	-0.26%	131,689
Oct 14, 2025	29.09	30.77	29.00	30.53	30.53	4.23%	153,901