Malibu Boats Inc (MBUU) Historical Stock Data
43.15 ↑1.09 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBUU is down -0.20% a day on average. There have been 15 days where Malibu Boats Inc closed green and 15 days where MBUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 42.37 | 43.15 | ↑$0.78 (1.84%) | 42.28 | 43.34 | 148.23K |
| 2024-11-21 | 40.55 | 42.06 | ↑$1.51 (3.72%) | 40.55 | 42.14 | 124.83K |
| 2024-11-20 | 40.00 | 40.55 | ↑$0.55 (1.38%) | 39.66 | 40.55 | 186.64K |
| 2024-11-19 | 40.74 | 40.35 | ↓$0.39 (-0.96%) | 39.60 | 40.74 | 140.94K |
| 2024-11-18 | 41.01 | 41.02 | ↑$0.01 (0.02%) | 40.85 | 41.81 | 102.57K |
| 2024-11-15 | 41.77 | 41.22 | ↓$0.55 (-1.32%) | 40.49 | 41.77 | 123.01K |
| 2024-11-14 | 41.46 | 41.50 | ↑$0.04 (0.10%) | 41.20 | 42.02 | 193.77K |
| 2024-11-13 | 42.25 | 41.38 | ↓$0.87 (-2.06%) | 41.24 | 42.25 | 163.15K |
| 2024-11-12 | 43.72 | 41.63 | ↓$2.09 (-4.78%) | 41.05 | 43.83 | 292.56K |
| 2024-11-11 | 44.55 | 43.76 | ↓$0.79 (-1.77%) | 43.45 | 44.83 | 155.24K |
| 2024-11-08 | 44.79 | 43.96 | ↓$0.83 (-1.85%) | 43.87 | 44.79 | 113.36K |
| 2024-11-07 | 45.37 | 44.94 | ↓$0.43 (-0.95%) | 44.29 | 46.12 | 225.61K |
| 2024-11-06 | 45.90 | 45.30 | ↓$0.60 (-1.31%) | 45.00 | 47.30 | 389.04K |
| 2024-11-05 | 42.25 | 43.80 | ↑$1.55 (3.67%) | 42.00 | 44.04 | 243.11K |
| 2024-11-04 | 44.00 | 42.33 | ↓$1.67 (-3.80%) | 42.29 | 44.44 | 311.31K |
| 2024-11-01 | 44.06 | 43.93 | ↓$0.13 (-0.30%) | 43.49 | 44.70 | 392.85K |
| 2024-10-31 | 45.70 | 44.88 | ↓$0.82 (-1.79%) | 44.07 | 47.82 | 630.53K |
| 2024-10-30 | 42.13 | 42.22 | ↑$0.09 (0.21%) | 41.63 | 43.22 | 206.50K |
| 2024-10-29 | 41.84 | 42.36 | ↑$0.52 (1.24%) | 41.16 | 42.39 | 129.72K |
| 2024-10-28 | 41.08 | 41.91 | ↑$0.83 (2.02%) | 41.08 | 42.04 | 123.01K |
| 2024-10-25 | 40.14 | 40.52 | ↑$0.38 (0.95%) | 39.99 | 41.07 | 109.35K |
| 2024-10-24 | 38.73 | 39.68 | ↑$0.95 (2.45%) | 38.48 | 39.74 | 137.95K |
| 2024-10-23 | 40.30 | 38.64 | ↓$1.66 (-4.12%) | 38.46 | 40.54 | 158.51K |
| 2024-10-22 | 41.33 | 40.59 | ↓$0.74 (-1.79%) | 40.52 | 41.33 | 150.42K |
| 2024-10-21 | 43.10 | 41.85 | ↓$1.25 (-2.90%) | 41.83 | 43.10 | 110.25K |
| 2024-10-18 | 43.60 | 43.21 | ↓$0.39 (-0.89%) | 42.67 | 43.66 | 130.75K |
| 2024-10-17 | 42.54 | 43.43 | ↑$0.89 (2.09%) | 41.73 | 43.49 | 214.17K |
| 2024-10-16 | 42.41 | 42.63 | ↑$0.22 (0.52%) | 42.39 | 44.31 | 342.82K |
| 2024-10-15 | 41.16 | 42.19 | ↑$1.03 (2.50%) | 41.16 | 42.80 | 241.88K |
| 2024-10-14 | 40.58 | 41.28 | ↑$0.70 (1.72%) | 40.12 | 41.37 | 170.78K |
Create an account or log in to view more rows.
$MBUU The best investment you can make is an investment in yourself or another person
$MBUU headed back to all time highs shortly
$MBUU whelp. you win this round. goodluck
$MBUU very normal lol sike
$MBUU we need those buyers and volume.
$MBUU Buy it up so it crashes harder in the next two trading days
$MBUU the time is near
$MBUU it's going down??
$MBUU im in.
$MBUU finally a pullback