Malibu Boats, Inc. - Common Stock (NQ:MBUU)

29.92 +0.87 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 29.21 30.00 29.12 29.92 187,248 +0.87(+2.99%)
May 01, 2025 28.65 29.42 28.52 29.05 274,481 +0.49(+1.72%)
Apr 30, 2025 28.38 28.70 27.50 28.56 292,118 -0.35(-1.21%)
Apr 29, 2025 28.69 29.03 28.40 28.91 178,844 +0.26(+0.91%)
Apr 28, 2025 28.76 29.30 28.25 28.65 127,295 -0.19(-0.66%)
Apr 25, 2025 28.87 28.87 28.04 28.84 159,849 +0.17(+0.59%)
Apr 24, 2025 28.44 28.88 28.19 28.67 145,207 +0.53(+1.88%)
Apr 23, 2025 29.04 29.59 28.09 28.14 266,987 +0.22(+0.79%)
Apr 22, 2025 27.48 28.00 26.94 27.92 180,972 +0.80(+2.95%)
Apr 21, 2025 26.55 27.19 26.10 27.12 230,494 +0.11(+0.41%)
Apr 17, 2025 26.05 27.16 26.05 27.01 245,703 +0.90(+3.45%)
Apr 16, 2025 26.44 26.69 25.67 26.11 195,765 -0.53(-1.99%)
Apr 15, 2025 26.79 27.31 25.77 26.64 237,015 -0.40(-1.48%)
Apr 14, 2025 27.93 28.20 25.34 27.04 244,862 -0.17(-0.62%)
Apr 11, 2025 26.77 27.35 25.93 27.21 181,458 +0.71(+2.68%)
Apr 10, 2025 27.52 27.95 25.92 26.50 189,233 -1.85(-6.53%)
Apr 09, 2025 24.75 28.56 24.43 28.35 431,436 +3.18(+12.63%)
Apr 08, 2025 27.64 27.64 24.89 25.17 370,852 -1.26(-4.77%)
Apr 07, 2025 27.45 28.89 26.27 26.43 746,242 -1.82(-6.44%)
Apr 04, 2025 26.71 28.32 25.93 28.25 473,359 -0.46(-1.60%)
Apr 03, 2025 29.90 30.28 28.44 28.71 283,604 -2.90(-9.17%)
Apr 02, 2025 30.19 31.69 30.19 31.61 182,741 +0.99(+3.23%)
Apr 01, 2025 30.57 31.35 30.41 30.62 179,434 -0.06(-0.20%)
Mar 31, 2025 29.20 30.83 29.00 30.68 296,648 +1.11(+3.75%)
Mar 28, 2025 30.70 30.70 29.10 29.57 153,096 -1.25(-4.06%)
Mar 27, 2025 29.71 30.88 29.68 30.82 143,082 +0.86(+2.87%)
Mar 26, 2025 29.59 30.10 29.47 29.96 85,956 +0.47(+1.59%)
Mar 25, 2025 30.24 30.67 29.43 29.49 165,723 -0.90(-2.96%)
Mar 24, 2025 30.10 30.92 30.01 30.39 158,797 +0.84(+2.84%)
Mar 21, 2025 30.74 30.74 29.02 29.55 325,896 -0.28(-0.94%)
Mar 20, 2025 29.19 30.25 29.19 29.83 201,998 -0.98(-3.18%)
Mar 19, 2025 30.73 31.07 30.00 30.81 204,158 +0.28(+0.92%)
Mar 18, 2025 31.36 31.36 30.51 30.53 86,065 -0.83(-2.65%)
Mar 17, 2025 31.79 32.85 30.67 31.36 142,373 +0.04(+0.13%)
Mar 14, 2025 31.31 31.50 30.86 31.32 133,968 +0.62(+2.02%)
Mar 13, 2025 30.98 31.00 29.85 30.70 193,475 -0.24(-0.78%)
Mar 12, 2025 31.45 32.45 30.26 30.94 181,590 -0.38(-1.21%)
Mar 11, 2025 32.41 32.41 30.53 31.32 141,397 -0.97(-3.00%)
Mar 10, 2025 32.52 32.65 32.09 32.29 109,182 -0.45(-1.37%)
Mar 07, 2025 32.05 33.49 31.90 32.74 136,765 +0.29(+0.89%)
Mar 06, 2025 30.59 32.48 30.59 32.45 166,675 +1.61(+5.22%)
Mar 05, 2025 30.51 31.30 29.70 30.84 218,261 +0.35(+1.15%)
Mar 04, 2025 32.14 34.84 30.47 30.49 318,565 -1.99(-6.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.