Skip to main content
Malibu Boats, Inc. (MBUU)
NASDAQ: MBUU · Real-Time Price · USD
25.56
+0.06 (0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
25.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Malibu Boats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6025.6524.8525.5525.550.20%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
Feb 2, 202632.4133.1232.1732.8332.831.02%214,774
Jan 30, 202631.7933.3731.7932.5032.500.84%258,748
Jan 29, 202631.7432.4931.4532.2332.231.10%148,481
Jan 28, 202632.3932.5231.6831.8831.88-1.64%168,937
Jan 27, 202632.5632.7131.9432.4132.41-1.67%110,355
Jan 26, 202632.7033.4632.3732.9632.960.52%108,075
Jan 23, 202633.7934.0132.7732.7932.79-3.67%160,699
Jan 22, 202633.7534.6933.6334.0434.041.07%162,564
Jan 21, 202632.5833.8332.4233.6833.684.76%115,044
Jan 20, 202632.6933.2031.7732.1532.15-4.32%192,250
Jan 16, 202633.9834.0833.4733.6033.60-1.29%156,294
Jan 15, 202633.3334.4433.0734.0434.042.38%128,548
Jan 14, 202632.7233.5332.5033.2533.251.16%236,865
Jan 13, 202632.6733.1532.5332.8732.870.55%163,776
Jan 12, 202632.3833.1731.3932.6932.69-0.27%154,991
Jan 9, 202632.0633.0032.0032.7832.781.24%209,491
Jan 8, 202630.7532.8330.7432.3832.384.28%174,045
Jan 7, 202630.7731.2730.3231.0531.051.11%238,758
Jan 6, 202629.3130.8629.2330.7130.713.96%150,323
Jan 5, 202628.5530.0528.5529.5429.543.25%172,920
Jan 2, 202628.3628.6928.0128.6128.611.42%269,077
Dec 31, 202528.4428.5127.8128.2128.21-1.26%129,590
Dec 30, 202528.9129.0528.5228.5728.57-1.31%158,058
Dec 29, 202529.3029.5128.7528.9528.95-1.23%98,232
Dec 26, 202528.9529.4628.9529.3129.310.79%132,542
Dec 24, 202529.3629.7229.0029.0829.08-0.27%103,019
Dec 23, 202529.1529.8429.1129.1629.160.80%223,941
Dec 22, 202529.3829.6528.8528.9328.93-1.67%172,534
Dec 19, 202530.5730.8829.3529.4229.420.31%362,712
Dec 18, 202529.3529.6429.0329.3329.330.65%145,856
Dec 17, 202529.6930.0028.9629.1429.141.04%256,131
Dec 16, 202529.5129.5328.7628.8428.84-2.20%158,275
Dec 15, 202529.8229.9329.1429.4929.49-0.24%143,362
Dec 12, 202530.0730.1229.5629.5629.56-1.04%119,461
Dec 11, 202530.1530.4129.6329.8729.87-0.37%241,012
Dec 10, 202529.2230.3628.7029.9829.982.46%208,239
Dec 9, 202529.2429.9128.8129.2629.260.14%146,656
Dec 8, 202528.7029.3928.3829.2229.222.31%347,222
Dec 5, 202527.5028.8927.4828.5628.563.52%273,943
Dec 4, 202527.1428.2327.0427.5927.591.62%441,113
Dec 3, 202528.5328.9827.1427.1527.15-3.89%184,859