Malibu Boats Inc (MBUU) Historical Stock Data
32.42 ↑0.47 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBUU is up 0.54% a day on average. There have been 16 days where Malibu Boats Inc closed green and 14 days where MBUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 32.10 | 32.42 | ↑$0.31 (0.98%) | 32.09 | 32.59 | 147.96K |
| 2025-09-23 | 32.58 | 31.94 | ↓$0.64 (-1.96%) | 31.91 | 32.82 | 150.98K |
| 2025-09-22 | 31.95 | 32.30 | ↑$0.35 (1.10%) | 31.70 | 32.45 | 159.55K |
| 2025-09-19 | 33.16 | 32.08 | ↓$1.08 (-3.26%) | 32.03 | 33.24 | 389.63K |
| 2025-09-18 | 33.54 | 33.38 | ↓$0.16 (-0.48%) | 32.92 | 34.01 | 159.75K |
| 2025-09-17 | 33.53 | 33.26 | ↓$0.27 (-0.81%) | 33.15 | 35.06 | 272.80K |
| 2025-09-16 | 33.35 | 33.47 | ↑$0.12 (0.36%) | 33.11 | 34.12 | 165.22K |
| 2025-09-15 | 33.08 | 33.30 | ↑$0.22 (0.67%) | 32.20 | 33.45 | 144.55K |
| 2025-09-12 | 33.66 | 32.66 | ↓$1.00 (-2.97%) | 32.63 | 33.66 | 123.58K |
| 2025-09-11 | 32.19 | 33.86 | ↑$1.67 (5.19%) | 32.19 | 33.95 | 219.38K |
| 2025-09-10 | 32.60 | 32.10 | ↓$0.50 (-1.53%) | 31.36 | 32.60 | 230.53K |
| 2025-09-09 | 32.73 | 32.54 | ↓$0.19 (-0.58%) | 31.97 | 32.99 | 187.33K |
| 2025-09-08 | 33.44 | 33.04 | ↓$0.41 (-1.21%) | 32.39 | 33.50 | 234.11K |
| 2025-09-05 | 33.37 | 33.66 | ↑$0.29 (0.87%) | 33.10 | 34.00 | 243.18K |
| 2025-09-04 | 31.76 | 33.20 | ↑$1.44 (4.53%) | 31.58 | 33.20 | 238.87K |
| 2025-09-03 | 32.06 | 31.74 | ↓$0.32 (-1.00%) | 31.34 | 32.37 | 236.08K |
| 2025-09-02 | 32.48 | 32.24 | ↓$0.24 (-0.74%) | 31.88 | 32.86 | 264.30K |
| 2025-08-29 | 33.14 | 33.20 | ↑$0.06 (0.18%) | 32.77 | 33.78 | 561.40K |
| 2025-08-28 | 30.95 | 32.80 | ↑$1.85 (5.98%) | 30.43 | 34.56 | 0.96M |
| 2025-08-27 | 38.35 | 39.52 | ↑$1.17 (3.05%) | 38.35 | 39.65 | 188.54K |
| 2025-08-26 | 39.00 | 38.29 | ↓$0.71 (-1.82%) | 38.16 | 39.40 | 124.29K |
| 2025-08-25 | 38.78 | 39.03 | ↑$0.25 (0.64%) | 38.35 | 39.31 | 118.46K |
| 2025-08-22 | 36.43 | 39.19 | ↑$2.76 (7.58%) | 36.15 | 39.43 | 248.87K |
| 2025-08-21 | 35.72 | 35.94 | ↑$0.22 (0.62%) | 35.14 | 36.32 | 76.39K |
| 2025-08-20 | 36.74 | 36.16 | ↓$0.58 (-1.58%) | 36.13 | 37.05 | 109.13K |
| 2025-08-19 | 36.35 | 36.63 | ↑$0.28 (0.77%) | 36.22 | 36.91 | 87.61K |
| 2025-08-18 | 36.39 | 36.12 | ↓$0.27 (-0.74%) | 35.98 | 36.62 | 103.75K |
| 2025-08-15 | 36.94 | 36.34 | ↓$0.60 (-1.62%) | 36.18 | 36.97 | 148.93K |
| 2025-08-14 | 36.23 | 36.48 | ↑$0.25 (0.69%) | 35.67 | 36.74 | 115.68K |
| 2025-08-13 | 35.80 | 36.96 | ↑$1.16 (3.24%) | 35.57 | 37.13 | 121.82K |
Create an account or log in to view more rows.
$MBUU might see a whole 1% green
$MBUU We will not sell!
$MBUU I’ll be buying more if this dips!
$MBUU buying this dip
$MBUU rip and dip today bulls
$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