NasdaqGM - Nasdaq Real Time Price USD

Malibu Boats, Inc. (MBUU)

34.74 +0.58 (+1.70%)
As of 1:27 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 34.02 35.22 33.85 34.74 34.74 284,709
Apr 18, 2024 34.11 34.66 33.78 34.16 34.16 451,300
Apr 17, 2024 34.95 35.10 33.89 33.96 33.96 309,700
Apr 16, 2024 35.91 35.93 34.72 34.89 34.89 345,500
Apr 15, 2024 36.79 37.97 35.06 36.14 36.14 930,500
Apr 12, 2024 41.13 41.21 38.44 38.48 38.48 374,400
Apr 11, 2024 42.15 42.28 41.39 41.82 41.82 244,600
Apr 10, 2024 41.87 42.52 41.23 41.77 41.77 174,300
Apr 9, 2024 42.85 43.45 42.85 43.23 43.23 157,400
Apr 8, 2024 43.23 43.53 42.81 42.89 42.89 115,200
Apr 5, 2024 42.19 43.05 42.06 43.01 43.01 244,100
Apr 4, 2024 43.34 43.71 41.97 42.14 42.14 196,500
Apr 3, 2024 42.18 43.00 42.11 42.92 42.92 162,900
Apr 2, 2024 42.86 43.00 42.12 42.68 42.68 225,900
Apr 1, 2024 43.39 43.96 42.59 43.66 43.66 169,500
Mar 28, 2024 42.14 43.47 42.14 43.28 43.28 219,800
Mar 27, 2024 40.56 42.12 40.56 42.05 42.05 151,000
Mar 26, 2024 41.11 41.22 40.26 40.37 40.37 131,400
Mar 25, 2024 40.85 41.40 40.58 40.64 40.64 106,700
Mar 22, 2024 41.31 41.47 40.67 40.67 40.67 178,200
Mar 21, 2024 41.08 41.47 40.50 41.31 41.31 216,900
Mar 20, 2024 39.50 41.19 39.45 40.69 40.69 326,200
Mar 19, 2024 38.93 40.15 38.93 39.56 39.56 217,600
Mar 18, 2024 39.17 39.72 38.74 39.21 39.21 199,900
Mar 15, 2024 38.27 39.85 38.23 39.34 39.34 421,600
Mar 14, 2024 40.14 40.89 37.70 38.24 38.24 412,000
Mar 13, 2024 40.23 40.98 40.20 40.36 40.36 99,100
Mar 12, 2024 40.60 41.04 40.24 40.44 40.44 126,600
Mar 11, 2024 41.70 41.95 40.26 40.51 40.51 124,100
Mar 8, 2024 42.37 42.95 41.60 41.70 41.70 223,200
Mar 7, 2024 41.80 42.71 41.67 41.76 41.76 190,300
Mar 6, 2024 42.70 43.21 41.45 41.64 41.64 150,000
Mar 5, 2024 42.50 43.52 42.50 42.53 42.53 138,700
Mar 4, 2024 43.77 44.04 42.72 42.81 42.81 143,300
Mar 1, 2024 43.42 43.85 42.60 43.77 43.77 198,400
Feb 29, 2024 43.94 44.32 43.14 43.64 43.64 191,500
Feb 28, 2024 43.24 43.85 43.16 43.21 43.21 127,900
Feb 27, 2024 43.82 45.05 43.68 43.94 43.94 217,800
Feb 26, 2024 43.55 44.05 42.82 43.62 43.62 273,300
Feb 23, 2024 42.87 43.30 42.10 42.19 42.19 207,600
Feb 22, 2024 42.80 42.95 41.97 42.59 42.59 372,300
Feb 21, 2024 43.00 43.81 42.61 42.78 42.78 342,400
Feb 20, 2024 46.17 46.33 41.69 43.15 43.15 869,000
Feb 16, 2024 47.93 48.38 47.26 47.48 47.48 154,900
Feb 15, 2024 47.98 48.92 47.89 48.69 48.69 134,600
Feb 14, 2024 47.75 48.00 46.37 47.39 47.39 211,400
Feb 13, 2024 47.76 48.35 46.47 47.19 47.19 261,800
Feb 12, 2024 48.95 50.39 48.32 49.76 49.76 312,200
Feb 9, 2024 46.87 49.03 46.19 48.96 48.96 359,800
Feb 8, 2024 45.21 46.68 44.83 46.61 46.61 152,800
Feb 7, 2024 45.10 45.13 43.98 44.98 44.98 121,600
Feb 6, 2024 44.65 45.30 44.42 45.03 45.03 147,300
Feb 5, 2024 45.55 45.69 44.45 45.01 45.01 239,000
Feb 2, 2024 44.51 46.83 43.94 46.31 46.31 277,500
Feb 1, 2024 41.75 44.94 41.49 44.89 44.89 400,600
Jan 31, 2024 41.51 43.18 40.29 41.75 41.75 600,600
Jan 30, 2024 43.00 43.75 40.40 41.56 41.56 2,109,500
Jan 29, 2024 50.13 51.21 49.92 51.03 51.03 291,200
Jan 26, 2024 51.23 51.95 49.78 50.00 50.00 236,600
Jan 25, 2024 51.46 52.18 50.12 50.58 50.58 198,700
Jan 24, 2024 53.88 54.22 51.77 52.13 52.13 89,200
Jan 23, 2024 53.98 54.31 53.00 53.00 53.00 111,700
Jan 22, 2024 52.48 53.87 52.48 53.35 53.35 107,400
Jan 19, 2024 51.38 52.24 50.60 52.21 52.21 144,000
Jan 18, 2024 50.38 51.44 50.19 51.03 51.03 164,900
Jan 17, 2024 49.47 50.70 49.47 50.10 50.10 229,400
Jan 16, 2024 50.20 50.70 49.60 49.98 49.98 141,400
Jan 12, 2024 52.77 53.28 50.85 51.17 51.17 149,600
Jan 11, 2024 51.95 52.87 51.37 52.01 52.01 238,500
Jan 10, 2024 52.42 53.35 51.92 52.21 52.21 80,300
Jan 9, 2024 52.70 53.42 52.09 52.57 52.57 77,000
Jan 8, 2024 52.49 53.50 52.02 53.24 53.24 128,400
Jan 5, 2024 51.64 53.06 51.50 52.33 52.33 141,800
Jan 4, 2024 51.75 52.42 50.76 52.23 52.23 175,200
Jan 3, 2024 53.58 53.58 51.59 51.64 51.64 212,600
Jan 2, 2024 54.15 55.07 53.45 53.91 53.91 151,300
Dec 29, 2023 55.28 55.70 54.22 54.82 54.82 136,600
Dec 28, 2023 55.42 55.64 54.44 55.25 55.25 106,000
Dec 27, 2023 55.23 56.03 54.82 55.76 55.76 145,100
Dec 26, 2023 54.37 55.64 54.26 55.39 55.39 83,100
Dec 22, 2023 54.72 55.49 54.07 54.58 54.58 134,800
Dec 21, 2023 53.38 54.81 53.17 54.69 54.69 146,600
Dec 20, 2023 53.30 54.65 52.71 52.76 52.76 231,400
Dec 19, 2023 52.06 53.40 51.79 53.31 53.31 301,000
Dec 18, 2023 52.00 52.40 50.79 51.96 51.96 282,100
Dec 15, 2023 51.29 51.93 50.85 51.54 51.54 451,000
Dec 14, 2023 49.03 51.21 49.03 51.03 51.03 316,200
Dec 13, 2023 46.03 48.06 44.71 48.03 48.03 234,900
Dec 12, 2023 46.93 47.00 45.83 45.83 45.83 128,500
Dec 11, 2023 46.83 46.94 45.93 46.89 46.89 237,600
Dec 8, 2023 46.82 47.64 45.98 46.99 46.99 153,700
Dec 7, 2023 45.88 47.42 45.51 47.01 47.01 149,200
Dec 6, 2023 46.12 47.17 45.96 46.00 46.00 138,700
Dec 5, 2023 46.74 46.74 45.60 45.75 45.75 106,600
Dec 4, 2023 46.84 47.93 46.74 47.16 47.16 164,700
Dec 1, 2023 44.37 47.18 43.94 47.09 47.09 185,400
Nov 30, 2023 45.00 45.08 44.05 44.24 44.24 205,900
Nov 29, 2023 45.70 46.33 44.76 44.88 44.88 146,700
Nov 28, 2023 44.69 45.57 44.59 45.21 45.21 117,300
Nov 27, 2023 45.43 45.54 44.80 44.85 44.85 147,900
Nov 24, 2023 45.75 46.06 45.35 45.76 45.76 69,600
Nov 22, 2023 46.35 47.03 45.69 45.72 45.72 116,000
Nov 21, 2023 46.45 46.67 46.28 46.38 46.38 126,600
Nov 20, 2023 46.31 46.82 46.21 46.75 46.75 130,400
Nov 17, 2023 46.05 46.57 45.59 46.31 46.31 142,300
Nov 16, 2023 46.85 47.05 45.08 45.43 45.43 163,200
Nov 15, 2023 46.18 47.78 46.18 47.03 47.03 150,000
Nov 14, 2023 44.16 45.92 44.16 45.91 45.91 178,900
Nov 13, 2023 42.91 43.08 42.06 42.65 42.65 146,400
Nov 10, 2023 42.56 43.40 42.20 43.21 43.21 151,900
Nov 9, 2023 43.76 43.80 42.53 42.60 42.60 169,600
Nov 8, 2023 43.55 43.90 42.58 43.40 43.40 214,600
Nov 7, 2023 44.68 44.71 43.49 43.55 43.55 232,900
Nov 6, 2023 46.45 46.45 44.80 44.87 44.87 154,900
Nov 3, 2023 45.04 46.77 44.96 46.65 46.65 265,600
Nov 2, 2023 45.57 45.79 43.40 44.10 44.10 333,400
Nov 1, 2023 43.12 44.92 42.91 44.82 44.82 345,100
Oct 31, 2023 44.02 45.58 43.10 43.62 43.62 372,000
Oct 30, 2023 45.30 45.34 43.84 45.12 45.12 191,000
Oct 27, 2023 45.28 45.93 44.73 44.98 44.98 161,400
Oct 26, 2023 47.26 47.58 45.25 45.34 45.34 183,600
Oct 25, 2023 47.69 47.69 46.70 47.31 47.31 101,300
Oct 24, 2023 49.02 49.22 47.89 47.91 47.91 124,600
Oct 23, 2023 49.86 49.87 48.59 48.61 48.61 119,200
Oct 20, 2023 50.56 51.05 49.87 50.00 50.00 119,700
Oct 19, 2023 50.81 50.86 50.10 50.18 50.18 104,200
Oct 18, 2023 50.69 51.38 50.00 50.62 50.62 158,700
Oct 17, 2023 50.00 51.32 49.95 51.14 51.14 144,100
Oct 16, 2023 49.36 50.49 49.02 50.27 50.27 135,600
Oct 13, 2023 48.78 49.02 48.56 48.91 48.91 86,400
Oct 12, 2023 49.00 49.26 47.99 48.53 48.53 117,600
Oct 11, 2023 49.36 50.09 49.13 49.76 49.76 92,000
Oct 10, 2023 48.56 49.74 48.15 49.42 49.42 106,100
Oct 9, 2023 48.22 48.56 47.26 48.46 48.46 215,600
Oct 6, 2023 48.79 49.39 48.22 48.65 48.65 145,600
Oct 5, 2023 49.20 49.28 48.54 48.99 48.99 190,100
Oct 4, 2023 48.56 49.18 47.97 49.02 49.02 113,300
Oct 3, 2023 49.15 49.37 48.24 48.67 48.67 107,000
Oct 2, 2023 49.02 49.42 48.87 49.41 49.41 119,500
Sep 29, 2023 49.40 49.72 48.89 49.02 49.02 153,900
Sep 28, 2023 47.84 49.06 47.84 48.84 48.84 175,000
Sep 27, 2023 47.57 47.90 47.09 47.88 47.88 193,800
Sep 26, 2023 47.30 47.69 47.12 47.12 47.12 168,800
Sep 25, 2023 47.19 48.16 47.15 47.62 47.62 179,300
Sep 22, 2023 47.88 48.24 46.57 47.35 47.35 320,400
Sep 21, 2023 48.02 48.95 47.79 47.83 47.83 143,300
Sep 20, 2023 49.01 49.49 48.39 48.47 48.47 135,100
Sep 19, 2023 48.42 49.45 48.42 48.90 48.90 174,800
Sep 18, 2023 48.22 48.76 47.62 48.36 48.36 160,700
Sep 15, 2023 49.51 49.60 47.66 48.03 48.03 450,000
Sep 14, 2023 48.52 50.17 48.34 49.76 49.76 232,300
Sep 13, 2023 47.53 48.50 46.84 48.15 48.15 192,800
Sep 12, 2023 48.48 48.84 47.14 47.33 47.33 214,600
Sep 11, 2023 48.39 48.81 47.36 47.85 47.85 203,800
Sep 8, 2023 48.10 48.55 47.82 48.19 48.19 256,800
Sep 7, 2023 48.24 48.62 47.69 48.10 48.10 152,100
Sep 6, 2023 48.66 48.90 47.70 48.56 48.56 178,400
Sep 5, 2023 49.95 49.95 48.39 48.60 48.60 187,600
Sep 1, 2023 49.04 50.78 48.85 50.12 50.12 224,500
Aug 31, 2023 50.07 50.54 48.49 48.56 48.56 298,900
Aug 30, 2023 51.26 51.85 48.98 50.33 50.33 346,200
Aug 29, 2023 52.90 54.05 51.80 52.55 52.55 242,800
Aug 28, 2023 54.02 54.66 53.05 53.42 53.42 125,600
Aug 25, 2023 53.70 54.62 53.10 53.88 53.88 80,200
Aug 24, 2023 53.83 53.85 53.17 53.31 53.31 96,500
Aug 23, 2023 53.65 54.14 53.10 53.99 53.99 67,100
Aug 22, 2023 54.14 54.66 53.16 53.42 53.42 95,800
Aug 21, 2023 54.77 55.14 53.78 54.18 54.18 55,800
Aug 18, 2023 53.73 54.95 53.73 54.69 54.69 73,800
Aug 17, 2023 54.19 54.71 53.94 54.10 54.10 67,500
Aug 16, 2023 54.89 55.55 54.10 54.10 54.10 84,300
Aug 15, 2023 56.17 56.31 54.89 54.89 54.89 84,400
Aug 14, 2023 56.23 56.40 55.78 56.39 56.39 70,800
Aug 11, 2023 56.33 56.83 56.23 56.34 56.34 78,700
Aug 10, 2023 56.71 57.29 55.93 56.65 56.65 95,100
Aug 9, 2023 56.89 57.58 56.38 56.67 56.67 97,300
Aug 8, 2023 57.28 57.28 55.95 57.10 57.10 79,500
Aug 7, 2023 56.88 58.70 56.79 57.68 57.68 87,500
Aug 4, 2023 55.97 57.06 55.35 56.82 56.82 125,100
Aug 3, 2023 59.44 59.57 54.64 55.73 55.73 263,600
Aug 2, 2023 59.50 60.39 59.37 59.83 59.83 88,200
Aug 1, 2023 59.72 60.38 59.09 60.31 60.31 121,800
Jul 31, 2023 58.76 59.95 58.56 59.95 59.95 118,800
Jul 28, 2023 58.95 59.10 57.98 58.52 58.52 104,500
Jul 27, 2023 59.56 60.72 58.42 58.43 58.43 164,900
Jul 26, 2023 58.51 59.54 58.02 59.33 59.33 99,000
Jul 25, 2023 57.98 59.10 57.98 58.75 58.75 75,700
Jul 24, 2023 57.73 58.58 57.60 58.18 58.18 103,000
Jul 21, 2023 57.79 58.28 57.24 57.64 57.64 118,200
Jul 20, 2023 57.98 57.98 57.00 57.19 57.19 84,000
Jul 19, 2023 57.07 58.47 57.00 57.98 57.98 145,400
Jul 18, 2023 55.69 56.97 55.69 56.90 56.90 186,300
Jul 17, 2023 55.11 56.16 54.79 55.66 55.66 143,600
Jul 14, 2023 57.89 57.89 54.00 55.68 55.68 186,300
Jul 13, 2023 58.10 58.13 57.15 57.83 57.83 101,700
Jul 12, 2023 57.98 58.31 57.51 58.04 58.04 130,400
Jul 11, 2023 56.07 57.11 55.85 56.99 56.99 125,100
Jul 10, 2023 55.85 56.73 55.38 55.76 55.76 185,400
Jul 7, 2023 56.58 57.11 55.82 55.95 55.95 126,000
Jul 6, 2023 57.00 57.38 56.00 56.34 56.34 144,700
Jul 5, 2023 59.28 59.28 57.19 57.68 57.68 126,300
Jul 3, 2023 58.77 59.42 58.77 59.41 59.41 47,500
Jun 30, 2023 59.15 59.49 58.50 58.66 58.66 149,900
Jun 29, 2023 57.99 58.88 57.99 58.75 58.75 104,000
Jun 28, 2023 58.11 58.66 57.61 57.91 57.91 105,900
Jun 27, 2023 56.97 58.39 56.97 58.15 58.15 112,900
Jun 26, 2023 56.24 57.69 56.24 56.87 56.87 75,700
Jun 23, 2023 56.54 57.63 56.02 56.25 56.25 361,900
Jun 22, 2023 58.01 58.22 57.00 57.52 57.52 79,000
Jun 21, 2023 57.70 58.82 57.41 58.19 58.19 86,500
Jun 20, 2023 57.58 58.65 57.14 57.90 57.90 101,500
Jun 16, 2023 61.01 61.24 57.57 57.82 57.82 333,700
Jun 15, 2023 60.79 61.87 60.58 61.46 61.46 126,100
Jun 14, 2023 61.82 62.36 60.74 61.24 61.24 164,400
Jun 13, 2023 59.91 62.11 59.91 61.67 61.67 127,700
Jun 12, 2023 59.03 60.35 59.03 59.70 59.70 177,800
Jun 9, 2023 59.50 60.51 57.20 59.93 59.93 167,200
Jun 8, 2023 60.41 60.41 59.00 59.59 59.59 108,000
Jun 7, 2023 58.05 60.82 58.05 60.58 60.58 176,300
Jun 6, 2023 53.83 58.24 53.83 57.53 57.53 195,900
Jun 5, 2023 54.35 54.58 53.19 53.74 53.74 147,400
Jun 2, 2023 53.00 54.59 52.43 54.30 54.30 364,200
Jun 1, 2023 52.45 52.70 51.93 52.14 52.14 120,100
May 31, 2023 53.22 53.30 51.55 52.45 52.45 190,700
May 30, 2023 54.18 54.86 52.98 53.56 53.56 120,400
May 26, 2023 53.41 53.96 53.24 53.81 53.81 65,900
May 25, 2023 52.87 53.70 52.57 53.41 53.41 98,200
May 24, 2023 53.82 54.39 52.70 52.86 52.86 124,000
May 23, 2023 53.89 54.97 53.65 53.92 53.92 128,200
May 22, 2023 53.70 54.49 53.51 54.04 54.04 97,400
May 19, 2023 56.85 56.85 53.20 53.62 53.62 151,900
May 18, 2023 54.81 56.34 54.49 56.23 56.23 97,100
May 17, 2023 53.45 55.02 53.20 54.75 54.75 105,700
May 16, 2023 54.42 54.88 53.24 53.33 53.33 122,000
May 15, 2023 55.34 55.34 54.35 54.96 54.96 196,500
May 12, 2023 55.35 55.73 54.70 55.15 55.15 144,300
May 11, 2023 54.37 55.30 53.92 55.12 55.12 106,200
May 10, 2023 57.00 57.93 54.08 54.45 54.45 166,300
May 9, 2023 58.00 58.00 56.15 56.19 56.19 100,200
May 8, 2023 57.84 58.97 57.33 58.26 58.26 117,600
May 5, 2023 57.00 57.80 56.49 57.50 57.50 211,000
May 4, 2023 56.54 56.84 54.84 55.75 55.75 144,300
May 3, 2023 59.11 60.12 56.94 57.24 57.24 274,400
May 2, 2023 56.23 56.79 55.58 56.60 56.60 175,500
May 1, 2023 56.28 57.28 55.98 56.71 56.71 109,200
Apr 28, 2023 55.33 56.81 54.97 56.75 56.75 157,100
Apr 27, 2023 54.36 55.47 53.87 55.41 55.41 123,700
Apr 26, 2023 54.80 55.58 54.42 54.62 54.62 85,100
Apr 25, 2023 55.74 55.92 54.80 55.25 55.25 117,600
Apr 24, 2023 56.88 57.58 56.11 56.36 56.36 84,700
Apr 21, 2023 56.31 57.54 55.85 57.04 57.04 188,700
Apr 20, 2023 56.04 56.85 55.43 56.42 56.42 214,000
Apr 19, 2023 56.82 56.90 55.94 56.76 56.76 129,600

Related Tickers

MCFT MasterCraft Boat Holdings, Inc.
21.09
+1.01%
 
MPX Marine Products Corporation
11.03
+1.38%
 
BC Brunswick Corporation
84.03
+2.37%
 
WGO Winnebago Industries, Inc.
62.52
+2.02%
 
PII Polaris Inc.
88.11
+1.83%
 
THO THOR Industries, Inc.
99.27
+1.40%
 
LCII LCI Industries
106.59
+2.30%
 
HOG Harley-Davidson, Inc.
38.08
+0.66%
 
DOOO BRP Inc.
69.39
+1.95%
 
SL.MI Sanlorenzo S.p.A.
38.85
-1.52%