Malibu Boats, Inc. (MBUU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

34.15

+0.33

(+0.98%)

At close: 04:00PM EDT

34.15

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	33.91	34.58	33.81	34.15	34.15	172,400
Apr 25, 2024	34.10	34.12	32.90	33.82	33.82	382,300
Apr 24, 2024	34.19	35.07	33.78	34.74	34.74	371,200
Apr 23, 2024	34.05	34.61	33.91	34.01	34.01	554,600
Apr 22, 2024	34.80	34.80	33.77	34.07	34.07	420,100
Apr 19, 2024	34.02	35.24	33.85	34.48	34.48	538,600
Apr 18, 2024	34.11	34.66	33.78	34.16	34.16	451,300
Apr 17, 2024	34.95	35.10	33.89	33.96	33.96	309,700
Apr 16, 2024	35.91	35.93	34.72	34.89	34.89	345,500
Apr 15, 2024	36.79	37.97	35.06	36.14	36.14	930,500
Apr 12, 2024	41.13	41.21	38.44	38.48	38.48	374,400
Apr 11, 2024	42.15	42.28	41.39	41.82	41.82	244,600
Apr 10, 2024	41.87	42.52	41.23	41.77	41.77	174,300
Apr 09, 2024	42.85	43.45	42.85	43.23	43.23	157,400
Apr 08, 2024	43.23	43.53	42.81	42.89	42.89	115,200
Apr 05, 2024	42.19	43.05	42.06	43.01	43.01	244,100
Apr 04, 2024	43.34	43.71	41.97	42.14	42.14	196,500
Apr 03, 2024	42.18	43.00	42.11	42.92	42.92	162,900
Apr 02, 2024	42.86	43.00	42.12	42.68	42.68	225,900
Apr 01, 2024	43.39	43.96	42.59	43.66	43.66	169,500
Mar 28, 2024	42.14	43.47	42.14	43.28	43.28	219,800
Mar 27, 2024	40.56	42.12	40.56	42.05	42.05	151,000
Mar 26, 2024	41.11	41.22	40.26	40.37	40.37	131,400
Mar 25, 2024	40.85	41.40	40.58	40.64	40.64	106,700
Mar 22, 2024	41.31	41.47	40.67	40.67	40.67	178,200
Mar 21, 2024	41.08	41.47	40.50	41.31	41.31	216,900
Mar 20, 2024	39.50	41.19	39.45	40.69	40.69	326,200
Mar 19, 2024	38.93	40.15	38.93	39.56	39.56	217,600
Mar 18, 2024	39.17	39.72	38.74	39.21	39.21	199,900
Mar 15, 2024	38.27	39.85	38.23	39.34	39.34	421,600
Mar 14, 2024	40.14	40.89	37.70	38.24	38.24	412,000
Mar 13, 2024	40.23	40.98	40.20	40.36	40.36	99,100
Mar 12, 2024	40.60	41.04	40.24	40.44	40.44	126,600
Mar 11, 2024	41.70	41.95	40.26	40.51	40.51	124,100
Mar 08, 2024	42.37	42.95	41.60	41.70	41.70	223,200
Mar 07, 2024	41.80	42.71	41.67	41.76	41.76	190,300
Mar 06, 2024	42.70	43.21	41.45	41.64	41.64	150,000
Mar 05, 2024	42.50	43.52	42.50	42.53	42.53	138,700
Mar 04, 2024	43.77	44.04	42.72	42.81	42.81	143,300
Mar 01, 2024	43.42	43.85	42.60	43.77	43.77	198,400
Feb 29, 2024	43.94	44.32	43.14	43.64	43.64	191,500
Feb 28, 2024	43.24	43.85	43.16	43.21	43.21	127,900
Feb 27, 2024	43.82	45.05	43.68	43.94	43.94	217,800
Feb 26, 2024	43.55	44.05	42.82	43.62	43.62	273,300
Feb 23, 2024	42.87	43.30	42.10	42.19	42.19	207,600
Feb 22, 2024	42.80	42.95	41.97	42.59	42.59	372,300
Feb 21, 2024	43.00	43.81	42.61	42.78	42.78	342,400
Feb 20, 2024	46.17	46.33	41.69	43.15	43.15	869,000
Feb 16, 2024	47.93	48.38	47.26	47.48	47.48	154,900
Feb 15, 2024	47.98	48.92	47.89	48.69	48.69	134,600
Feb 14, 2024	47.75	48.00	46.37	47.39	47.39	211,400
Feb 13, 2024	47.76	48.35	46.47	47.19	47.19	261,800
Feb 12, 2024	48.95	50.39	48.32	49.76	49.76	312,200
Feb 09, 2024	46.87	49.03	46.19	48.96	48.96	359,800
Feb 08, 2024	45.21	46.68	44.83	46.61	46.61	152,800
Feb 07, 2024	45.10	45.13	43.98	44.98	44.98	121,600
Feb 06, 2024	44.65	45.30	44.42	45.03	45.03	147,300
Feb 05, 2024	45.55	45.69	44.45	45.01	45.01	239,000
Feb 02, 2024	44.51	46.83	43.94	46.31	46.31	277,500
Feb 01, 2024	41.75	44.94	41.49	44.89	44.89	400,600
Jan 31, 2024	41.51	43.18	40.29	41.75	41.75	600,600
Jan 30, 2024	43.00	43.75	40.40	41.56	41.56	2,109,500
Jan 29, 2024	50.13	51.21	49.92	51.03	51.03	291,200
Jan 26, 2024	51.23	51.95	49.78	50.00	50.00	236,600
Jan 25, 2024	51.46	52.18	50.12	50.58	50.58	198,700
Jan 24, 2024	53.88	54.22	51.77	52.13	52.13	89,200
Jan 23, 2024	53.98	54.31	53.00	53.00	53.00	111,700
Jan 22, 2024	52.48	53.87	52.48	53.35	53.35	107,400
Jan 19, 2024	51.38	52.24	50.60	52.21	52.21	144,000
Jan 18, 2024	50.38	51.44	50.19	51.03	51.03	164,900
Jan 17, 2024	49.47	50.70	49.47	50.10	50.10	229,400
Jan 16, 2024	50.20	50.70	49.60	49.98	49.98	141,400
Jan 12, 2024	52.77	53.28	50.85	51.17	51.17	149,600
Jan 11, 2024	51.95	52.87	51.37	52.01	52.01	238,500
Jan 10, 2024	52.42	53.35	51.92	52.21	52.21	80,300
Jan 09, 2024	52.70	53.42	52.09	52.57	52.57	77,000
Jan 08, 2024	52.49	53.50	52.02	53.24	53.24	128,400
Jan 05, 2024	51.64	53.06	51.50	52.33	52.33	141,800
Jan 04, 2024	51.75	52.42	50.76	52.23	52.23	175,200
Jan 03, 2024	53.58	53.58	51.59	51.64	51.64	212,600
Jan 02, 2024	54.15	55.07	53.45	53.91	53.91	151,300
Dec 29, 2023	55.28	55.70	54.22	54.82	54.82	136,600
Dec 28, 2023	55.42	55.64	54.44	55.25	55.25	106,000
Dec 27, 2023	55.23	56.03	54.82	55.76	55.76	145,100
Dec 26, 2023	54.37	55.64	54.26	55.39	55.39	83,100
Dec 22, 2023	54.72	55.49	54.07	54.58	54.58	134,800
Dec 21, 2023	53.38	54.81	53.17	54.69	54.69	146,600
Dec 20, 2023	53.30	54.65	52.71	52.76	52.76	231,400
Dec 19, 2023	52.06	53.40	51.79	53.31	53.31	301,000
Dec 18, 2023	52.00	52.40	50.79	51.96	51.96	282,100
Dec 15, 2023	51.29	51.93	50.85	51.54	51.54	451,000
Dec 14, 2023	49.03	51.21	49.03	51.03	51.03	316,200
Dec 13, 2023	46.03	48.06	44.71	48.03	48.03	234,900
Dec 12, 2023	46.93	47.00	45.83	45.83	45.83	128,500
Dec 11, 2023	46.83	46.94	45.93	46.89	46.89	237,600
Dec 08, 2023	46.82	47.64	45.98	46.99	46.99	153,700
Dec 07, 2023	45.88	47.42	45.51	47.01	47.01	149,200
Dec 06, 2023	46.12	47.17	45.96	46.00	46.00	138,700
Dec 05, 2023	46.74	46.74	45.60	45.75	45.75	106,600
Dec 04, 2023	46.84	47.93	46.74	47.16	47.16	164,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,711.11-886.39(-1.01%)

Malibu Boats, Inc. (MBUU)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,711.11
-886.39(-1.01%)