Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
28.56
+0.97 (3.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
Malibu Boats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.50 | 28.89 | 27.48 | 28.56 | 28.56 | 3.52% | 273,930 |
| 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% | 184,857 |
| 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% | 203,484 |
| 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% | 318,904 |
| Nov 21, 2025 | 24.96 | 27.35 | 24.96 | 26.59 | 26.59 | 7.13% | 358,561 |
| 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 |
| Oct 13, 2025 | 29.00 | 29.50 | 28.96 | 29.29 | 29.29 | 2.02% | 126,852 |
| Oct 10, 2025 | 29.96 | 30.14 | 28.40 | 28.71 | 28.71 | -4.17% | 187,468 |
| Oct 9, 2025 | 30.04 | 30.08 | 29.45 | 29.96 | 29.96 | -0.76% | 177,236 |
| Oct 8, 2025 | 29.93 | 30.20 | 29.53 | 30.19 | 30.19 | 0.94% | 139,882 |
| Oct 7, 2025 | 30.51 | 30.72 | 29.83 | 29.91 | 29.91 | -2.06% | 171,564 |
| Oct 6, 2025 | 32.51 | 32.51 | 30.50 | 30.54 | 30.54 | -5.62% | 197,509 |
| Oct 3, 2025 | 32.30 | 33.18 | 32.13 | 32.36 | 32.36 | 0.28% | 168,540 |
| Oct 2, 2025 | 33.00 | 33.24 | 32.25 | 32.27 | 32.27 | -1.97% | 146,809 |
| Oct 1, 2025 | 32.39 | 33.07 | 32.10 | 32.92 | 32.92 | 1.45% | 153,270 |
| Sep 30, 2025 | 32.44 | 32.57 | 31.29 | 32.45 | 32.45 | 0.17% | 243,327 |
| Sep 29, 2025 | 33.53 | 33.53 | 32.05 | 32.40 | 32.40 | -2.83% | 245,167 |
| Sep 26, 2025 | 32.28 | 33.77 | 32.03 | 33.34 | 33.34 | 3.67% | 311,135 |
| Sep 25, 2025 | 32.10 | 32.45 | 31.53 | 32.16 | 32.16 | -0.79% | 226,759 |
| Sep 24, 2025 | 32.10 | 32.59 | 32.09 | 32.42 | 32.42 | 1.49% | 147,960 |
| Sep 23, 2025 | 32.58 | 32.82 | 31.91 | 31.94 | 31.94 | -1.11% | 150,978 |
| Sep 22, 2025 | 31.95 | 32.45 | 31.70 | 32.30 | 32.30 | 0.69% | 159,588 |
| Sep 19, 2025 | 33.16 | 33.24 | 32.03 | 32.08 | 32.08 | -3.89% | 389,626 |
| Sep 18, 2025 | 33.54 | 34.01 | 32.92 | 33.38 | 33.38 | 0.36% | 159,950 |
| Sep 17, 2025 | 33.53 | 35.06 | 33.15 | 33.26 | 33.26 | -0.63% | 272,802 |
| Sep 16, 2025 | 33.35 | 34.12 | 33.11 | 33.47 | 33.47 | 0.51% | 165,215 |
| Sep 15, 2025 | 33.08 | 33.45 | 32.20 | 33.30 | 33.30 | 1.96% | 144,653 |
| Sep 12, 2025 | 33.66 | 33.66 | 32.63 | 32.66 | 32.66 | -3.54% | 123,578 |
| Sep 11, 2025 | 32.19 | 33.95 | 32.19 | 33.86 | 33.86 | 5.48% | 219,378 |
| Sep 10, 2025 | 32.60 | 32.60 | 31.36 | 32.10 | 32.10 | -1.35% | 230,533 |
| Sep 9, 2025 | 32.73 | 32.99 | 31.97 | 32.54 | 32.54 | -1.50% | 187,333 |
| Sep 8, 2025 | 33.44 | 33.50 | 32.39 | 33.04 | 33.04 | -1.86% | 234,121 |
| Sep 5, 2025 | 33.37 | 34.00 | 33.10 | 33.66 | 33.66 | 1.39% | 243,175 |
| Sep 4, 2025 | 31.76 | 33.20 | 31.58 | 33.20 | 33.20 | 4.60% | 238,867 |
| Sep 3, 2025 | 32.06 | 32.37 | 31.34 | 31.74 | 31.74 | -1.55% | 236,084 |
| Sep 2, 2025 | 32.48 | 32.86 | 31.88 | 32.24 | 32.24 | -2.89% | 264,295 |
| Aug 29, 2025 | 33.14 | 33.78 | 32.77 | 33.20 | 33.20 | 1.22% | 561,402 |
| Aug 28, 2025 | 30.95 | 34.56 | 30.43 | 32.80 | 32.80 | -17.00% | 957,938 |
| Aug 27, 2025 | 38.35 | 39.65 | 38.35 | 39.52 | 39.52 | 3.21% | 188,539 |
| Aug 26, 2025 | 39.00 | 39.40 | 38.16 | 38.29 | 38.29 | -1.90% | 124,288 |
| Aug 25, 2025 | 38.78 | 39.31 | 38.35 | 39.03 | 39.03 | -0.41% | 118,460 |
| Aug 22, 2025 | 36.43 | 39.43 | 36.15 | 39.19 | 39.19 | 9.04% | 248,867 |
| Aug 21, 2025 | 35.72 | 36.32 | 35.14 | 35.94 | 35.94 | -0.61% | 76,392 |
| Aug 20, 2025 | 36.74 | 37.05 | 36.13 | 36.16 | 36.16 | -1.28% | 109,126 |
| Aug 19, 2025 | 36.35 | 36.91 | 36.22 | 36.63 | 36.63 | 1.41% | 87,611 |
| Aug 18, 2025 | 36.39 | 36.62 | 35.98 | 36.12 | 36.12 | -0.61% | 103,751 |
| Aug 15, 2025 | 36.94 | 36.97 | 36.18 | 36.34 | 36.34 | -0.38% | 148,934 |
| Aug 14, 2025 | 36.23 | 36.74 | 35.67 | 36.48 | 36.48 | -1.30% | 115,675 |
| Aug 13, 2025 | 35.80 | 37.13 | 35.57 | 36.96 | 36.96 | 4.41% | 121,824 |
| Aug 12, 2025 | 32.79 | 35.50 | 32.73 | 35.40 | 35.40 | 9.50% | 146,414 |
| Aug 11, 2025 | 31.83 | 32.51 | 31.47 | 32.33 | 32.33 | 1.35% | 104,714 |
| Aug 8, 2025 | 32.30 | 32.68 | 31.69 | 31.90 | 31.90 | -1.12% | 125,378 |
| Aug 7, 2025 | 33.64 | 33.64 | 32.17 | 32.26 | 32.26 | -2.74% | 117,978 |
| Aug 6, 2025 | 33.64 | 33.83 | 32.99 | 33.17 | 33.17 | -1.40% | 121,019 |
| Aug 5, 2025 | 33.55 | 33.78 | 33.01 | 33.64 | 33.64 | 1.11% | 86,028 |
| Aug 4, 2025 | 32.66 | 33.52 | 32.52 | 33.27 | 33.27 | 2.59% | 64,982 |
| Aug 1, 2025 | 32.74 | 32.86 | 31.71 | 32.43 | 32.43 | -2.64% | 142,084 |
| Jul 31, 2025 | 33.55 | 33.90 | 33.12 | 33.31 | 33.31 | -1.93% | 115,985 |
| Jul 30, 2025 | 35.32 | 35.32 | 33.70 | 33.97 | 33.97 | -3.89% | 106,537 |
| Jul 29, 2025 | 35.76 | 35.76 | 34.68 | 35.34 | 35.34 | - | 77,975 |
| Jul 28, 2025 | 35.51 | 36.04 | 35.04 | 35.34 | 35.34 | 0.34% | 193,091 |
| Jul 25, 2025 | 35.58 | 35.75 | 34.47 | 35.22 | 35.22 | -0.14% | 122,686 |
| Jul 24, 2025 | 36.14 | 36.14 | 34.34 | 35.27 | 35.27 | -4.34% | 212,381 |
| Jul 23, 2025 | 36.53 | 37.37 | 36.35 | 36.87 | 36.87 | 2.70% | 228,153 |
| Jul 22, 2025 | 33.43 | 36.20 | 33.43 | 35.90 | 35.90 | 8.03% | 151,609 |
| Jul 21, 2025 | 33.23 | 33.81 | 33.06 | 33.23 | 33.23 | 0.97% | 108,771 |
| Jul 18, 2025 | 33.78 | 33.88 | 32.86 | 32.91 | 32.91 | -1.23% | 117,113 |
| Jul 17, 2025 | 32.87 | 33.64 | 32.74 | 33.32 | 33.32 | 1.34% | 112,768 |