Malibu Boats, Inc. (MBUU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

40.75

+0.75

(+1.88%)

At close: 04:00PM EDT

40.75

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Oct 14, 2023 - Oct 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	39.83	41.20	39.83	40.75	40.75	151,300
Oct 10, 2024	39.68	40.19	39.17	40.00	40.00	150,400
Oct 09, 2024	38.96	40.64	38.96	40.39	40.39	148,100
Oct 08, 2024	39.56	39.56	38.74	39.01	39.01	153,800
Oct 07, 2024	39.26	39.63	38.68	39.52	39.52	188,800
Oct 04, 2024	40.55	40.91	39.17	39.70	39.70	214,200
Oct 03, 2024	39.79	40.49	39.18	39.96	39.96	383,500
Oct 02, 2024	38.56	40.75	38.56	39.97	39.97	514,800
Oct 01, 2024	38.63	39.33	37.74	38.92	38.92	230,300
Sept 30, 2024	38.75	39.12	38.37	38.81	38.81	139,500
Sept 27, 2024	38.98	40.17	38.95	39.15	39.15	162,400
Sept 26, 2024	38.31	39.01	38.17	38.33	38.33	138,500
Sept 25, 2024	39.08	39.08	37.60	37.62	37.62	192,600
Sept 24, 2024	38.55	39.01	38.48	38.82	38.82	158,600
Sept 23, 2024	39.62	39.93	37.87	38.19	38.19	195,800
Sept 20, 2024	39.83	40.06	39.31	39.57	39.57	355,600
Sept 19, 2024	40.48	40.48	39.47	39.95	39.95	209,900
Sept 18, 2024	39.46	40.89	38.89	39.24	39.24	192,800
Sept 17, 2024	39.14	39.73	38.61	39.29	39.29	197,000
Sept 16, 2024	38.65	38.74	37.50	38.61	38.61	271,300
Sept 13, 2024	37.16	39.06	37.16	38.46	38.46	188,500
Sept 12, 2024	37.16	37.16	36.35	37.06	37.06	116,500
Sept 11, 2024	34.95	36.94	34.90	36.82	36.82	260,500
Sept 10, 2024	35.77	35.77	34.41	35.38	35.38	316,000
Sept 09, 2024	36.47	36.90	35.62	35.63	35.63	281,300
Sept 06, 2024	35.52	36.31	35.29	36.20	36.20	266,700
Sept 05, 2024	36.67	37.48	35.58	35.77	35.77	351,600
Sept 04, 2024	36.06	36.85	35.76	36.45	36.45	312,100
Sept 03, 2024	35.99	36.33	35.55	36.06	36.06	296,800
Aug 30, 2024	35.05	36.51	35.05	36.37	36.37	302,900
Aug 29, 2024	32.93	35.74	32.67	34.75	34.75	510,600
Aug 28, 2024	35.00	35.58	34.32	34.84	34.84	189,500
Aug 27, 2024	36.33	36.34	35.13	35.26	35.26	136,300
Aug 26, 2024	36.60	37.23	36.32	36.51	36.51	161,000
Aug 23, 2024	34.72	36.56	34.64	36.26	36.26	202,100
Aug 22, 2024	35.04	35.04	34.01	34.34	34.34	194,500
Aug 21, 2024	34.46	34.96	34.26	34.84	34.84	154,000
Aug 20, 2024	34.17	34.27	33.58	34.07	34.07	159,300
Aug 19, 2024	34.40	34.45	33.81	34.07	34.07	128,900
Aug 16, 2024	34.79	35.33	34.26	34.26	34.26	139,400
Aug 15, 2024	34.72	35.41	34.59	34.87	34.87	169,600
Aug 14, 2024	35.56	35.82	33.54	33.58	33.58	153,300
Aug 13, 2024	34.71	35.35	34.26	35.21	35.21	201,800
Aug 12, 2024	35.06	35.13	34.12	34.15	34.15	158,700
Aug 09, 2024	35.43	35.43	34.49	35.18	35.18	110,100
Aug 08, 2024	34.74	35.35	34.69	35.18	35.18	168,900
Aug 07, 2024	35.44	35.89	33.75	33.97	33.97	181,100
Aug 06, 2024	35.05	36.48	34.61	34.61	34.61	170,000
Aug 05, 2024	32.00	35.07	31.89	35.04	35.04	343,900
Aug 02, 2024	34.37	35.46	33.77	35.46	35.46	287,400
Aug 01, 2024	38.04	38.62	35.25	35.79	35.79	272,900
Jul 31, 2024	38.40	39.46	37.86	38.04	38.04	263,300
Jul 30, 2024	38.06	38.92	37.88	38.49	38.49	325,200
Jul 29, 2024	39.14	39.57	37.93	38.57	38.57	201,700
Jul 26, 2024	38.31	39.18	37.76	39.16	39.16	263,000
Jul 25, 2024	33.17	37.73	33.17	37.25	37.25	635,400
Jul 24, 2024	38.14	38.65	32.92	32.97	32.97	557,900
Jul 23, 2024	37.36	38.00	36.23	37.50	37.50	305,000
Jul 22, 2024	37.59	38.66	36.40	38.34	38.34	246,800
Jul 19, 2024	37.86	38.11	37.30	37.79	37.79	140,400
Jul 18, 2024	38.22	39.66	37.45	37.85	37.85	179,100
Jul 17, 2024	37.61	39.13	37.39	38.76	38.76	293,400
Jul 16, 2024	35.10	38.27	34.78	38.20	38.20	380,600
Jul 15, 2024	33.94	35.08	33.59	35.00	35.00	227,500
Jul 12, 2024	33.17	34.50	32.70	33.87	33.87	374,200
Jul 11, 2024	31.78	32.87	31.40	32.66	32.66	328,500
Jul 10, 2024	30.58	31.07	30.20	31.06	31.06	294,800
Jul 09, 2024	30.97	31.15	30.33	30.52	30.52	294,400
Jul 08, 2024	31.53	32.34	30.95	31.25	31.25	307,800
Jul 05, 2024	33.33	33.48	32.00	32.65	32.65	245,100
Jul 03, 2024	33.39	33.66	33.20	33.57	33.57	72,100
Jul 02, 2024	33.87	33.87	33.09	33.09	33.09	147,700
Jul 01, 2024	35.29	35.37	33.61	33.77	33.77	228,700
Jun 28, 2024	35.13	35.53	34.63	35.04	35.04	690,300
Jun 27, 2024	35.64	35.64	34.41	34.79	34.79	139,400
Jun 26, 2024	34.91	35.50	34.62	35.36	35.36	193,800
Jun 25, 2024	35.83	35.83	34.78	34.97	34.97	175,900
Jun 24, 2024	35.50	36.33	35.30	35.89	35.89	150,400
Jun 21, 2024	34.98	35.63	34.78	35.45	35.45	222,400
Jun 20, 2024	35.49	35.86	35.06	35.13	35.13	127,500
Jun 18, 2024	36.26	36.40	35.67	35.83	35.83	179,300
Jun 17, 2024	36.25	36.62	35.80	36.28	36.28	149,200
Jun 14, 2024	36.57	36.88	36.02	36.21	36.21	232,800
Jun 13, 2024	37.15	37.39	36.43	37.13	37.13	172,600
Jun 12, 2024	37.94	38.58	37.15	37.21	37.21	174,500
Jun 11, 2024	36.28	36.73	36.00	36.52	36.52	163,700
Jun 10, 2024	36.27	36.70	35.90	36.70	36.70	128,600
Jun 07, 2024	36.53	36.78	36.24	36.69	36.69	133,600
Jun 06, 2024	38.03	38.39	36.74	36.98	36.98	215,200
Jun 05, 2024	37.83	38.46	37.27	38.38	38.38	138,300
Jun 04, 2024	38.69	39.32	37.81	37.88	37.88	247,300
Jun 03, 2024	38.58	39.42	38.17	39.27	39.27	279,600
May 31, 2024	37.85	38.70	37.49	38.46	38.46	308,600
May 30, 2024	36.78	37.60	36.41	37.56	37.56	234,700
May 29, 2024	35.58	36.41	35.50	36.30	36.30	391,400
May 28, 2024	36.20	37.22	36.07	36.34	36.34	255,900
May 24, 2024	35.89	36.44	35.03	36.10	36.10	181,600
May 23, 2024	35.38	35.65	34.20	35.42	35.42	628,500
May 22, 2024	35.69	36.40	35.02	35.92	35.92	282,600
May 21, 2024	34.57	34.62	34.19	34.53	34.53	198,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.87(+0.69%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.76(+0.97%)

CAD/USD0.7262-0.0008(-0.11%)

CRUDE OIL74.64-0.92(-1.22%)

Bitcoin CAD88,531.48+2,108.74(+2.44%)

Malibu Boats, Inc. (MBUU)

S&P/TSX
24,471.17
+168.87(+0.69%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.76(+0.97%)

CAD/USD
0.7262
-0.0008(-0.11%)

CRUDE OIL
74.64
-0.92(-1.22%)

Bitcoin CAD
88,531.48
+2,108.74(+2.44%)