Malibu Boats Inc (MBUU) Historical Stock Data
36.82 ↓0.10 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBUU is down -0.47% a day on average. There have been 14 days where Malibu Boats Inc closed green and 16 days where MBUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 37.06 | 36.82 | ↓$0.24 (-0.65%) | 36.27 | 37.40 | 41.79K |
| 2024-12-23 | 36.99 | 36.92 | ↓$0.07 (-0.19%) | 36.77 | 37.51 | 115.22K |
| 2024-12-20 | 37.08 | 37.43 | ↑$0.35 (0.94%) | 36.40 | 38.68 | 380.61K |
| 2024-12-19 | 38.86 | 37.40 | ↓$1.46 (-3.76%) | 37.34 | 39.81 | 226.65K |
| 2024-12-18 | 40.92 | 38.50 | ↓$2.42 (-5.91%) | 38.27 | 41.26 | 223.05K |
| 2024-12-17 | 40.61 | 40.43 | ↓$0.18 (-0.44%) | 40.11 | 40.91 | 161.69K |
| 2024-12-16 | 42.27 | 41.12 | ↓$1.15 (-2.72%) | 41.00 | 42.82 | 175.99K |
| 2024-12-13 | 43.82 | 42.21 | ↓$1.61 (-3.67%) | 40.74 | 43.82 | 205.54K |
| 2024-12-12 | 44.01 | 44.14 | ↑$0.13 (0.30%) | 43.75 | 44.62 | 82.34K |
| 2024-12-11 | 44.81 | 44.23 | ↓$0.58 (-1.29%) | 43.84 | 44.81 | 105.63K |
| 2024-12-10 | 43.56 | 44.28 | ↑$0.72 (1.65%) | 42.30 | 44.46 | 122.43K |
| 2024-12-09 | 43.29 | 43.67 | ↑$0.38 (0.88%) | 43.29 | 44.67 | 110.76K |
| 2024-12-06 | 44.29 | 43.08 | ↓$1.21 (-2.73%) | 42.98 | 45.02 | 94.65K |
| 2024-12-05 | 44.12 | 43.57 | ↓$0.55 (-1.25%) | 43.51 | 44.75 | 133.47K |
| 2024-12-04 | 43.59 | 44.23 | ↑$0.64 (1.47%) | 43.54 | 44.94 | 239.42K |
| 2024-12-03 | 43.48 | 43.98 | ↑$0.50 (1.14%) | 42.88 | 44.15 | 173.21K |
| 2024-12-02 | 43.51 | 43.39 | ↓$0.12 (-0.28%) | 42.92 | 44.62 | 186.10K |
| 2024-11-29 | 42.01 | 43.35 | ↑$1.34 (3.19%) | 42.01 | 43.98 | 95.89K |
| 2024-11-27 | 42.46 | 43.64 | ↑$1.18 (2.78%) | 42.46 | 44.39 | 230.28K |
| 2024-11-26 | 44.47 | 42.15 | ↓$2.32 (-5.22%) | 41.96 | 44.91 | 273.74K |
| 2024-11-25 | 43.64 | 45.22 | ↑$1.58 (3.62%) | 43.64 | 46.81 | 236.98K |
| 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 |
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