Skip to main content
Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
28.75
-0.36 (-1.24%)
At close: Jun 26, 2026, 4:00 PM EDT
28.75
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Malibu Boats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.9729.3828.2328.7528.75-1.24%688,407
Jun 25, 202627.4929.1727.4929.1129.116.28%500,903
Jun 24, 202626.4328.0926.4327.3927.394.86%424,730
Jun 23, 202625.9626.6725.9626.1226.12-0.95%333,045
Jun 22, 202627.1727.6926.3426.3726.37-3.23%313,134
Jun 18, 202627.4528.4727.1927.2527.251.11%461,394
Jun 17, 202627.8228.5726.7026.9526.95-3.85%175,764
Jun 16, 202627.7028.2727.5728.0328.031.23%162,545
Jun 15, 202628.4029.1427.5927.6927.69-0.68%340,444
Jun 12, 202627.3428.2827.2927.8827.882.73%205,625
Jun 11, 202627.1927.4626.4427.1427.142.01%184,446
Jun 10, 202628.1928.3126.5926.6126.61-5.05%205,761
Jun 9, 202627.5228.4427.4728.0228.023.43%214,254
Jun 8, 202626.5027.5126.3427.0927.092.65%382,065
Jun 5, 202627.0527.6926.1526.3926.39-2.51%160,192
Jun 4, 202627.6927.9426.1727.0727.07-0.77%418,521
Jun 3, 202627.1327.8027.0027.2827.28-0.87%267,358
Jun 2, 202628.0928.2227.4627.5227.52-1.75%262,693
Jun 1, 202627.3028.0626.9728.0128.012.00%249,342
May 29, 202627.7928.1327.2727.4627.46-1.36%429,702
May 28, 202628.2428.6527.7627.8427.84-1.42%345,541
May 27, 202629.0929.7628.1128.2428.24-1.53%343,018
May 26, 202627.9128.8327.8628.6828.684.03%421,179
May 22, 202627.0027.6026.6327.5727.572.64%291,187
May 21, 202625.8027.4125.1326.8626.863.27%327,262
May 20, 202624.9026.0724.3926.0126.014.63%280,725
May 19, 202625.4125.5924.3824.8624.86-2.97%300,476
May 18, 202626.0726.6125.4325.6225.62-2.29%317,917
May 15, 202627.1327.3626.1526.2226.22-3.74%301,377
May 14, 202628.1928.6026.9627.2427.24-3.20%291,414
May 13, 202627.8728.9827.8128.1428.140.14%514,990
May 12, 202629.6429.6427.9028.1028.10-5.26%419,929
May 11, 202630.0931.0529.4629.6629.66-1.43%507,992
May 8, 202627.5032.0026.9230.0930.0918.46%1,224,395
May 7, 202625.7226.2725.3225.4025.40-1.17%620,101
May 6, 202625.4926.0925.4425.7025.702.80%233,018
May 5, 202624.2625.3624.1825.0025.004.34%204,987
May 4, 202625.6325.6323.8423.9623.96-6.81%245,357
May 1, 202625.8125.9525.3925.7125.710.43%161,236
Apr 30, 202625.0725.7124.9125.6025.601.51%190,379
Apr 29, 202625.5425.7225.0125.2225.22-1.33%202,606
Apr 28, 202625.6025.6524.8525.5625.560.24%224,048
Apr 27, 202626.1026.4725.4325.5025.50-2.30%241,297
Apr 24, 202626.1926.3025.8126.1026.10-0.91%183,692
Apr 23, 202625.4226.7924.7726.3426.344.48%604,617
Apr 22, 202626.2126.3124.9425.2125.21-3.41%319,578
Apr 21, 202626.8227.4026.0226.1026.10-2.28%416,296
Apr 20, 202626.2626.9026.1026.7126.710.64%1,250,846
Apr 17, 202625.2627.0825.2226.5426.547.32%832,919
Apr 16, 202624.6325.8724.5524.7324.73-0.12%483,203
Apr 15, 202626.1826.2224.5824.7624.76-6.32%252,621
Apr 14, 202625.8126.7425.5026.4326.432.32%398,452
Apr 13, 202625.3626.1924.6925.8325.831.37%248,750
Apr 10, 202625.4325.6425.1725.4825.480.51%206,838
Apr 9, 202624.6925.9124.3125.3525.351.73%615,154
Apr 8, 202625.3525.8824.8124.9224.923.19%355,289
Apr 7, 202624.1024.7423.9224.1524.15-0.54%318,772
Apr 6, 202624.3024.8224.0124.2824.28-0.82%301,116
Apr 2, 202624.9725.1624.0024.4824.48-3.43%355,849
Apr 1, 202625.9226.0925.2325.3525.35-2.20%221,343
Mar 31, 202626.6026.7825.5925.9225.92-0.31%314,596
Mar 30, 202626.5926.7925.7226.0026.00-0.31%407,785
Mar 27, 202627.0227.1526.0626.0826.08-4.82%257,645
Mar 26, 202626.6527.5226.6027.4027.401.97%430,424
Mar 25, 202627.1827.4426.6826.8726.87-0.04%208,498
Mar 24, 202625.8427.8125.8026.8826.882.40%269,518
Mar 23, 202626.1526.6726.0026.2526.254.13%428,791
Mar 20, 202625.4125.7725.0125.2125.21-0.79%384,366
Mar 19, 202624.9425.6924.9325.4125.410.79%243,425
Mar 18, 202625.6626.3225.1625.2125.21-3.22%223,564
Mar 17, 202626.0026.6025.7826.0526.050.58%181,159
Mar 16, 202626.1826.6125.6925.9025.900.58%167,524
Mar 13, 202626.0926.2225.5425.7525.75-0.08%297,887
Mar 12, 202625.4726.1425.4725.7725.77-0.88%257,514
Mar 11, 202625.8726.0424.7326.0026.000.27%273,651
Mar 10, 202625.5126.5225.5125.9325.931.01%345,339
Mar 9, 202625.1325.7024.0525.6725.67-0.39%415,041
Mar 6, 202627.0027.0125.7025.7725.77-6.26%411,017
Mar 5, 202627.5228.4127.1627.4927.49-1.61%324,589
Mar 4, 202627.3728.4726.8627.9427.943.56%358,980
Mar 3, 202626.7427.7026.4126.9826.98-1.42%470,132
Mar 2, 202629.2329.2325.6927.3727.37-5.82%945,863
Feb 27, 202629.6329.7628.7329.0629.06-3.71%240,455
Feb 26, 202629.7530.2229.3030.1830.181.62%191,051
Feb 25, 202631.0431.0429.3329.7029.70-3.35%176,280
Feb 24, 202630.6231.2630.0630.7330.730.59%185,496
Feb 23, 202631.3731.7429.9930.5530.55-3.41%225,507
Feb 20, 202631.2132.3231.0331.6331.630.73%171,961
Feb 19, 202631.5131.5731.0031.4031.40-1.41%151,326
Feb 18, 202631.2932.1731.0231.8531.851.05%183,979
Feb 17, 202631.4231.8030.9231.5231.52-152,706
Feb 13, 202630.8031.8630.4331.5231.523.21%166,689
Feb 12, 202631.7032.0530.1530.5430.54-2.74%353,703
Feb 11, 202631.3131.4630.8431.4031.401.03%133,252
Feb 10, 202631.2531.6530.6031.0831.08-1.08%185,557
Feb 9, 202631.0931.8730.5131.4231.420.58%126,355
Feb 6, 202630.7631.7430.4531.2431.241.73%268,586
Feb 5, 202631.3133.1329.6030.7130.71-11.27%648,163
Feb 4, 202634.2434.9733.7834.6134.611.64%386,716
Feb 3, 202632.7034.2432.1334.0534.053.72%242,393