Malibu Boats Inc (MBUU) Historical Stock Data
29.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBUU is up 0.50% a day on average. There have been 17 days where Malibu Boats Inc closed green and 13 days where MBUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 30.84 | 29.35 | ↓$1.49 (-4.83%) | 29.32 | 30.84 | 208.54K |
| 2025-05-08 | 29.40 | 30.77 | ↑$1.37 (4.66%) | 28.11 | 31.11 | 354.59K |
| 2025-05-07 | 29.22 | 29.76 | ↑$0.54 (1.85%) | 29.11 | 30.12 | 242.61K |
| 2025-05-06 | 29.39 | 29.11 | ↓$0.28 (-0.95%) | 28.72 | 29.72 | 196.59K |
| 2025-05-05 | 29.54 | 29.71 | ↑$0.17 (0.58%) | 29.49 | 30.28 | 220K |
| 2025-05-02 | 29.21 | 29.92 | ↑$0.71 (2.43%) | 29.12 | 30.00 | 187.25K |
| 2025-05-01 | 28.65 | 29.05 | ↑$0.40 (1.40%) | 28.53 | 29.42 | 274.48K |
| 2025-04-30 | 28.38 | 28.56 | ↑$0.18 (0.63%) | 27.50 | 28.71 | 292.12K |
| 2025-04-29 | 28.69 | 28.91 | ↑$0.22 (0.77%) | 28.40 | 29.03 | 178.84K |
| 2025-04-28 | 28.76 | 28.65 | ↓$0.11 (-0.38%) | 28.26 | 29.30 | 127.30K |
| 2025-04-25 | 28.87 | 28.84 | ↓$0.03 (-0.10%) | 28.04 | 28.87 | 159.85K |
| 2025-04-24 | 28.44 | 28.67 | ↑$0.23 (0.81%) | 28.19 | 28.88 | 145.21K |
| 2025-04-23 | 29.04 | 28.14 | ↓$0.90 (-3.10%) | 28.09 | 29.60 | 266.99K |
| 2025-04-22 | 27.48 | 27.92 | ↑$0.44 (1.60%) | 26.94 | 28.00 | 182.97K |
| 2025-04-21 | 26.55 | 27.12 | ↑$0.57 (2.15%) | 26.10 | 27.19 | 230.49K |
| 2025-04-17 | 26.05 | 27.01 | ↑$0.96 (3.69%) | 26.05 | 27.16 | 245.70K |
| 2025-04-16 | 26.44 | 26.11 | ↓$0.33 (-1.25%) | 25.67 | 26.69 | 195.77K |
| 2025-04-15 | 26.79 | 26.64 | ↓$0.15 (-0.56%) | 25.77 | 27.31 | 237.02K |
| 2025-04-14 | 27.93 | 27.04 | ↓$0.89 (-3.19%) | 25.35 | 28.20 | 244.86K |
| 2025-04-11 | 26.77 | 27.21 | ↑$0.44 (1.64%) | 25.93 | 27.35 | 181.46K |
| 2025-04-10 | 27.52 | 26.50 | ↓$1.02 (-3.71%) | 25.92 | 27.95 | 189.23K |
| 2025-04-09 | 24.75 | 28.35 | ↑$3.60 (14.55%) | 24.43 | 28.56 | 431.44K |
| 2025-04-08 | 27.64 | 25.17 | ↓$2.47 (-8.94%) | 24.89 | 27.64 | 370.86K |
| 2025-04-07 | 27.45 | 26.43 | ↓$1.02 (-3.72%) | 26.28 | 29.17 | 746.24K |
| 2025-04-04 | 26.71 | 28.51 | ↑$1.80 (6.74%) | 25.93 | 28.55 | 473.36K |
| 2025-04-03 | 29.90 | 28.71 | ↓$1.19 (-3.98%) | 28.44 | 30.28 | 283.60K |
| 2025-04-02 | 30.19 | 31.61 | ↑$1.42 (4.70%) | 30.19 | 31.69 | 182.74K |
| 2025-04-01 | 30.57 | 30.62 | ↑$0.05 (0.16%) | 30.41 | 31.35 | 179.43K |
| 2025-03-31 | 29.20 | 30.68 | ↑$1.48 (5.07%) | 29.00 | 30.83 | 296.65K |
| 2025-03-28 | 30.70 | 29.57 | ↓$1.13 (-3.68%) | 29.10 | 30.70 | 153.10K |
Create an account or log in to view more rows.
$MBUU wow. The volume is so low today. Unreal
$MBUU looking ready to breakout soon.
$MBUU hows short doing? Keep short pls
we need your money.
$MBUU let it ride
$MBUU we’re fucked tomorrow boys
$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.