NASDAQ : MBUU
Malibu Boats, Inc. — Price history
Consumer Discretionary · Recreational Vehicles · United States
Last price 23.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 474.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Malibu Boats, Inc. (MBUU) closed at 24.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.2 | 24.41 | 24.2 | 24.41 | 4,535 | +2.52% |
| 2026-10-30 | 23.5 | 23.905 | 23.325 | 23.81 | 332,912 | +1.32% |
| 2026-10-29 | 22.42 | 23.53 | 22.42 | 23.5 | 250,722 | +5.48% |
| 2026-10-28 | 22.12 | 22.29 | 21.66 | 22.28 | 212,817 | +0.00% |
| 2026-10-27 | 22.18 | 22.475 | 21.87 | 22.28 | 237,407 | +1.87% |
| 2026-10-26 | 21.99 | 22.495 | 21.82 | 21.87 | 204,590 | -0.73% |
| 2026-10-23 | 22.27 | 22.27 | 21.785 | 22.03 | 200,905 | -2.78% |
| 2026-10-22 | 21.86 | 22.76 | 21.504 | 22.66 | 383,961 | +3.75% |
| 2026-10-21 | 22.22 | 22.22 | 21.46 | 21.84 | 186,684 | -1.18% |
| 2026-10-20 | 21.72 | 22.23 | 21.57 | 22.1 | 162,767 | +1.75% |
| 2026-10-19 | 22.26 | 22.295 | 21.655 | 21.72 | 181,024 | -2.43% |
| 2026-10-16 | 22.75 | 23.22 | 22.17 | 22.26 | 146,097 | -1.85% |
| 2026-10-15 | 21.89 | 23.04 | 21.89 | 22.68 | 307,270 | +5.54% |
| 2026-10-14 | 21.58 | 21.973 | 21.16 | 21.49 | 292,493 | -2.10% |
| 2026-10-13 | 21.6 | 22.15 | 21.37 | 21.95 | 227,190 | +1.71% |
| 2026-10-12 | 21.55 | 21.84 | 21.219 | 21.58 | 143,297 | -0.28% |
| 2026-10-09 | 22.02 | 22.21 | 21.6 | 21.64 | 209,233 | -1.73% |
| 2026-10-08 | 22.38 | 22.45 | 21.7 | 22.02 | 293,259 | -2.52% |
| 2026-10-07 | 22.43 | 22.71 | 22.345 | 22.59 | 152,202 | -0.75% |
| 2026-10-06 | 22.9 | 23.45 | 22.64 | 22.76 | 259,295 | -0.09% |
| 2026-10-05 | 22.94 | 22.97 | 22.41 | 22.78 | 294,038 | -1.00% |
| 2026-10-02 | 23.21 | 23.32 | 22.91 | 23.01 | 175,332 | +0.79% |
| 2026-10-01 | 22.85 | 22.972 | 22.2 | 22.83 | 275,915 | -0.39% |
| 2026-09-30 | 23.43 | 23.43 | 22.64 | 22.92 | 225,439 | -1.76% |
| 2026-09-29 | 23.05 | 23.375 | 22.76 | 23.33 | 145,093 | +0.86% |
| 2026-09-28 | 23.86 | 23.86 | 23.04 | 23.13 | 199,034 | -3.99% |
| 2026-09-25 | 23.42 | 24.29 | 23.245 | 24.09 | 319,545 | +2.86% |
| 2026-09-24 | 23.13 | 23.46 | 23 | 23.42 | 223,425 | +0.90% |
| 2026-09-23 | 23.81 | 23.81 | 23.145 | 23.21 | 127,145 | -3.41% |
| 2026-09-22 | 24.04 | 24.19 | 23.39 | 24.03 | 208,748 | +1.69% |
| 2026-09-21 | 23.43 | 23.87 | 22.82 | 23.63 | 223,465 | +1.55% |
| 2026-09-18 | 23.27 | 23.57 | 22.93 | 23.27 | 369,842 | -1.50% |
| 2026-09-17 | 23.81 | 23.974 | 23.5 | 23.625 | 232,244 | +1.26% |
| 2026-09-16 | 24.23 | 24.41 | 23.11 | 23.33 | 243,614 | -3.67% |
| 2026-09-15 | 24.55 | 24.55 | 23.71 | 24.22 | 377,686 | -1.22% |
| 2026-09-14 | 24.76 | 24.97 | 24.39 | 24.52 | 241,039 | -1.49% |
| 2026-09-11 | 25.51 | 25.82 | 24.48 | 24.89 | 340,653 | -0.68% |
| 2026-09-10 | 25.47 | 25.655 | 24.94 | 25.06 | 397,521 | -3.09% |
| 2026-09-09 | 26.41 | 26.45 | 25.72 | 25.86 | 192,359 | -2.67% |
| 2026-09-08 | 27.72 | 27.81 | 26.42 | 26.57 | 197,183 | -4.70% |
| 2026-09-04 | 26.68 | 28.16 | 26.65 | 27.88 | 245,521 | +4.50% |
| 2026-09-03 | 27.23 | 27.56 | 26.15 | 26.68 | 241,922 | -1.40% |
| 2026-09-02 | 26.43 | 27.68 | 26.43 | 27.06 | 207,308 | +2.54% |
| 2026-09-01 | 26.76 | 26.76 | 26.07 | 26.39 | 229,334 | -2.11% |
| 2026-08-31 | 26.87 | 27.247 | 25.99 | 26.96 | 392,186 | -1.46% |
| 2026-08-28 | 28.43 | 29.11 | 27.005 | 27.36 | 579,432 | -5.00% |
| 2026-08-27 | 28.93 | 30.36 | 27.61 | 28.8 | 471,240 | +8.11% |
| 2026-08-26 | 28.36 | 28.665 | 26.52 | 26.64 | 283,935 | -6.39% |
| 2026-08-25 | 29.47 | 29.7 | 28.16 | 28.46 | 234,814 | -3.43% |
| 2026-08-24 | 29.6 | 29.84 | 29.07 | 29.47 | 162,149 | -0.10% |
| 2026-08-21 | 29.83 | 30.16 | 29.45 | 29.5 | 166,194 | -0.10% |
| 2026-08-20 | 29.35 | 29.57 | 28.36 | 29.53 | 162,609 | -0.40% |
| 2026-08-19 | 29.75 | 30.42 | 29.547 | 29.65 | 183,687 | +1.09% |
| 2026-08-18 | 29.41 | 29.675 | 28.9 | 29.33 | 121,915 | -0.27% |
| 2026-08-17 | 29.03 | 29.71 | 28.79 | 29.41 | 123,120 | +0.27% |
| 2026-08-14 | 28.99 | 29.41 | 28.91 | 29.33 | 120,704 | +0.58% |
| 2026-08-13 | 29.49 | 29.814 | 29.03 | 29.16 | 128,554 | -0.61% |
| 2026-08-12 | 29.68 | 29.89 | 28.61 | 29.34 | 141,412 | -1.15% |
| 2026-08-11 | 29.04 | 29.94 | 28.96 | 29.68 | 233,671 | +2.52% |
| 2026-08-10 | 29.06 | 29.16 | 28.61 | 28.95 | 173,218 | +0.24% |
| 2026-08-07 | 28.72 | 29.36 | 28.58 | 28.88 | 173,392 | +0.94% |
| 2026-08-06 | 29.28 | 29.375 | 28.35 | 28.61 | 145,922 | -2.29% |
| 2026-08-05 | 29.19 | 29.84 | 29.08 | 29.28 | 169,092 | +0.14% |
| 2026-08-04 | 27.92 | 29.37 | 27.78 | 29.24 | 244,559 | +4.73% |
| 2026-08-03 | 27.85 | 28.82 | 27.47 | 27.92 | 221,181 | +1.27% |
| 2026-07-31 | 27.85 | 27.85 | 26.92 | 27.57 | 203,028 | -1.54% |
| 2026-07-30 | 27.92 | 28.13 | 27.35 | 28 | 208,270 | +0.32% |
| 2026-07-29 | 28.08 | 28.285 | 27.69 | 27.91 | 174,476 | -1.93% |
| 2026-07-28 | 28.53 | 29.4 | 28.43 | 28.46 | 166,934 | +0.42% |
| 2026-07-27 | 27.94 | 28.49 | 27.93 | 28.34 | 131,680 | +2.31% |
| 2026-07-24 | 27.3 | 27.91 | 27.05 | 27.7 | 206,677 | +1.73% |
| 2026-07-23 | 28.3 | 28.3 | 27.01 | 27.23 | 253,770 | -4.12% |
| 2026-07-22 | 28.03 | 28.68 | 27.95 | 28.4 | 122,270 | +1.14% |
| 2026-07-21 | 28.19 | 28.4 | 27.75 | 28.08 | 164,018 | +0.11% |
| 2026-07-20 | 28.32 | 28.32 | 27.535 | 28.05 | 164,787 | -0.43% |
| 2026-07-17 | 28.57 | 29.575 | 28.155 | 28.17 | 160,310 | -2.63% |
| 2026-07-16 | 28.06 | 29.35 | 28.06 | 28.93 | 193,519 | +3.43% |
| 2026-07-15 | 26.72 | 28.51 | 26.67 | 27.97 | 330,823 | +4.87% |
| 2026-07-14 | 26.98 | 26.98 | 25.87 | 26.67 | 209,076 | -0.37% |
| 2026-07-13 | 26.47 | 27.35 | 26.47 | 26.77 | 225,842 | +0.11% |
| 2026-07-10 | 26.33 | 26.995 | 26.115 | 26.74 | 229,255 | +1.94% |
| 2026-07-09 | 25.21 | 26.58 | 25 | 26.23 | 374,730 | +4.05% |
| 2026-07-08 | 25.41 | 25.61 | 24.53 | 25.21 | 298,071 | -1.68% |
| 2026-07-07 | 26.03 | 26.29 | 25.298 | 25.64 | 244,383 | -0.85% |
| 2026-07-06 | 25.65 | 26.02 | 25.07 | 25.86 | 287,753 | +3.15% |
| 2026-07-02 | 25.78 | 25.96 | 24.27 | 25.07 | 372,776 | -2.22% |
| 2026-07-01 | 27.36 | 27.56 | 25.6 | 25.64 | 357,417 | -6.53% |
| 2026-06-30 | 28.14 | 28.2 | 26.575 | 27.43 | 261,783 | -2.52% |
| 2026-06-29 | 28.72 | 28.72 | 27.54 | 28.14 | 300,723 | -2.12% |
| 2026-06-26 | 28.97 | 29.38 | 28.23 | 28.75 | 692,847 | -1.24% |
| 2026-06-25 | 27.49 | 29.17 | 27.49 | 29.11 | 503,607 | +6.28% |
| 2026-06-24 | 26.43 | 28.09 | 26.43 | 27.39 | 431,877 | +4.86% |
| 2026-06-23 | 25.955 | 26.665 | 25.955 | 26.12 | 333,045 | -0.95% |
| 2026-06-22 | 27.17 | 27.685 | 26.34 | 26.37 | 313,177 | -3.23% |
| 2026-06-18 | 27.45 | 28.47 | 27.19 | 27.25 | 484,374 | +1.11% |
| 2026-06-17 | 27.82 | 28.57 | 26.7 | 26.95 | 175,764 | -3.85% |
| 2026-06-16 | 27.7 | 28.265 | 27.57 | 28.03 | 162,545 | +1.23% |
| 2026-06-15 | 28.4 | 29.14 | 27.59 | 27.69 | 340,444 | -0.68% |
| 2026-06-12 | 27.34 | 28.28 | 27.29 | 27.88 | 205,625 | +2.73% |
| 2026-06-11 | 27.19 | 27.46 | 26.44 | 27.14 | 184,446 | +2.01% |
| 2026-06-10 | 28.19 | 28.31 | 26.59 | 26.605 | 205,761 | -5.05% |
| 2026-06-09 | 27.52 | 28.44 | 27.47 | 28.02 | 214,254 | +3.43% |
| 2026-06-08 | 26.5 | 27.505 | 26.335 | 27.09 | 382,065 | +2.65% |
| 2026-06-05 | 27.05 | 27.69 | 26.15 | 26.39 | 160,192 | -2.51% |
| 2026-06-04 | 27.69 | 27.94 | 26.17 | 27.07 | 418,521 | -0.77% |
| 2026-06-03 | 27.13 | 27.8 | 27 | 27.28 | 267,358 | -0.87% |
| 2026-06-02 | 28.09 | 28.22 | 27.46 | 27.52 | 262,693 | -1.75% |
| 2026-06-01 | 27.3 | 28.06 | 26.97 | 28.01 | 249,342 | +2.00% |
| 2026-05-29 | 27.79 | 28.126 | 27.27 | 27.46 | 429,702 | -1.36% |
| 2026-05-28 | 28.24 | 28.65 | 27.76 | 27.84 | 345,541 | -1.42% |
| 2026-05-27 | 29.09 | 29.76 | 28.11 | 28.24 | 343,018 | -1.53% |
| 2026-05-26 | 27.91 | 28.83 | 27.86 | 28.68 | 421,179 | +4.03% |
| 2026-05-22 | 27 | 27.6 | 26.63 | 27.57 | 291,187 | +2.64% |
| 2026-05-21 | 25.8 | 27.41 | 25.13 | 26.86 | 327,262 | +3.27% |
| 2026-05-20 | 24.9 | 26.07 | 24.39 | 26.01 | 280,725 | +4.63% |
| 2026-05-19 | 25.41 | 25.59 | 24.38 | 24.86 | 300,476 | -2.97% |
| 2026-05-18 | 26.07 | 26.61 | 25.425 | 25.62 | 317,917 | -2.29% |
| 2026-05-15 | 27.13 | 27.36 | 26.15 | 26.22 | 301,377 | -3.74% |
| 2026-05-14 | 28.19 | 28.6 | 26.96 | 27.24 | 291,414 | -3.20% |
| 2026-05-13 | 27.87 | 28.98 | 27.81 | 28.14 | 514,989 | +0.14% |