Skip to main content

Malibu Boats Inc (NQ: MBUU )

35.45 +0.32 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 34.98 35.63 34.77 35.45 222,432 +0.32(+0.91%)
Jun 20, 2024 35.49 35.86 35.06 35.13 127,456 -0.70(-1.95%)
Jun 18, 2024 36.26 36.40 35.67 35.83 179,323 -0.45(-1.24%)
Jun 17, 2024 36.25 36.62 35.80 36.28 149,231 +0.07(+0.19%)
Jun 14, 2024 36.57 36.88 36.02 36.21 232,813 -0.92(-2.48%)
Jun 13, 2024 37.15 37.39 36.43 37.13 172,557 -0.08(-0.21%)
Jun 12, 2024 37.94 38.58 37.15 37.21 174,469 +0.69(+1.89%)
Jun 11, 2024 36.28 36.73 36.00 36.52 163,673 -0.18(-0.49%)
Jun 10, 2024 36.27 36.70 35.90 36.70 128,674 +0.01(+0.03%)
Jun 07, 2024 36.53 36.77 36.24 36.69 133,624 -0.29(-0.78%)
Jun 06, 2024 38.03 38.39 36.73 36.98 215,191 -1.40(-3.65%)
Jun 05, 2024 37.83 38.46 37.27 38.38 138,260 +0.50(+1.32%)
Jun 04, 2024 38.69 39.32 37.81 37.88 247,294 -1.39(-3.54%)
Jun 03, 2024 38.58 39.42 38.16 39.27 279,612 +0.81(+2.11%)
May 31, 2024 37.85 38.70 37.49 38.46 308,553 +0.90(+2.40%)
May 30, 2024 36.78 37.60 36.41 37.56 234,701 +1.26(+3.47%)
May 29, 2024 35.58 36.41 35.50 36.30 391,439 -0.04(-0.11%)
May 28, 2024 36.20 37.22 36.07 36.34 255,944 +0.24(+0.66%)
May 24, 2024 35.89 36.44 35.02 36.10 181,585 +0.68(+1.92%)
May 23, 2024 35.38 35.65 34.20 35.42 628,535 -0.50(-1.39%)
May 22, 2024 35.69 36.40 35.02 35.92 282,635 +1.39(+4.03%)
May 21, 2024 34.57 34.62 34.19 34.53 198,189 -0.32(-0.92%)
May 20, 2024 35.00 35.45 34.84 34.85 196,299 -0.14(-0.40%)
May 17, 2024 34.28 35.04 33.83 34.99 219,748 +0.68(+1.98%)
May 16, 2024 35.19 35.19 34.09 34.31 184,078 -0.83(-2.36%)
May 15, 2024 36.41 36.49 34.77 35.14 278,960 -0.88(-2.44%)
May 14, 2024 37.07 37.50 36.00 36.02 263,134 -0.63(-1.72%)
May 13, 2024 36.52 37.41 36.35 36.65 298,016 +0.69(+1.92%)
May 10, 2024 35.64 36.00 35.21 35.96 275,616 +0.24(+0.67%)
May 09, 2024 35.32 35.95 35.18 35.72 207,206 +0.11(+0.31%)
May 08, 2024 34.98 35.61 34.62 35.61 282,354 +1.16(+3.37%)
May 07, 2024 34.31 34.48 34.04 34.45 365,396 +0.21(+0.61%)
May 06, 2024 32.90 34.44 32.90 34.24 405,079 +1.60(+4.90%)
May 03, 2024 32.50 32.95 32.13 32.64 539,478 +0.85(+2.67%)
May 02, 2024 32.00 32.84 31.46 31.79 665,813 -1.27(-3.84%)
May 01, 2024 33.78 34.42 33.04 33.06 530,800 -0.96(-2.82%)
Apr 30, 2024 34.54 34.68 33.58 34.02 363,749 -0.77(-2.21%)
Apr 29, 2024 34.50 34.92 34.41 34.79 253,215 +0.64(+1.87%)
Apr 26, 2024 33.91 34.58 33.81 34.15 172,366 +0.33(+0.98%)
Apr 25, 2024 34.10 34.12 32.90 33.82 382,259 -0.92(-2.65%)
Apr 24, 2024 34.19 35.07 33.78 34.74 371,246 +0.73(+2.15%)
Apr 23, 2024 34.05 34.61 33.91 34.01 554,551 -0.06(-0.18%)
Apr 22, 2024 34.80 34.80 33.77 34.07 420,100 -0.41(-1.19%)
Apr 19, 2024 34.02 35.24 33.85 34.48 538,603 +0.32(+0.94%)
Apr 18, 2024 34.11 34.66 33.78 34.16 451,277 +0.20(+0.59%)
Apr 17, 2024 34.95 35.10 33.89 33.96 309,678 -0.93(-2.67%)
Apr 16, 2024 35.91 35.93 34.72 34.89 345,457 -1.25(-3.46%)
Apr 15, 2024 36.79 37.97 35.05 36.14 930,462 -2.34(-6.08%)
Apr 12, 2024 41.13 41.21 38.44 38.48 374,416 -3.34(-7.99%)
Apr 11, 2024 42.15 42.28 41.39 41.82 244,615 +0.05(+0.12%)
Apr 10, 2024 41.87 42.52 41.23 41.77 174,309 -1.46(-3.38%)
Apr 09, 2024 42.85 43.45 42.85 43.23 157,367 +0.34(+0.79%)
Apr 08, 2024 43.23 43.53 42.81 42.89 115,152 -0.12(-0.28%)
Apr 05, 2024 42.19 43.05 42.06 43.01 244,127 +0.87(+2.06%)
Apr 04, 2024 43.34 43.71 41.97 42.14 196,451 -0.78(-1.82%)
Apr 03, 2024 42.18 43.00 42.11 42.92 162,878 +0.24(+0.56%)
Apr 02, 2024 42.86 43.00 42.12 42.68 225,926 -0.98(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.