Malibu Boats, Inc. MBUU
19.76 USD -0.59 (-2.90%)
Regular-session close
19.76 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
19.74 Day range 20.71
19.76 52-week range 34.61
- YTD
- -29.95%
- 1 year
- -22.36%
MBUU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.70 | 20.70 | 19.72 | 19.76 | -0.59 | -2.90% | 264,851 |
| Nov 12, 2026 | 20.53 | 20.79 | 19.95 | 20.35 | -0.15 | -0.73% | 397,900 |
| Nov 11, 2026 | 20.52 | 20.67 | 20.20 | 20.50 | -0.05 | -0.24% | 343,700 |
| Nov 10, 2026 | 20.93 | 21.06 | 20.23 | 20.55 | -0.61 | -2.88% | 481,100 |
| Nov 9, 2026 | 20.40 | 21.49 | 20.28 | 21.16 | +0.94 | +4.65% | 412,300 |
| Nov 6, 2026 | 20.15 | 20.94 | 19.76 | 20.22 | -0.42 | -2.03% | 746,500 |
| Nov 5, 2026 | 20.06 | 22.41 | 19.46 | 20.64 | -4.11 | -16.61% | 935,900 |
| Nov 4, 2026 | 24.93 | 25.33 | 24.21 | 24.75 | +0.64 | +2.65% | 717,700 |
| Nov 3, 2026 | 24.76 | 24.76 | 23.96 | 24.11 | -0.60 | -2.43% | 175,300 |
| Nov 2, 2026 | 24.08 | 25.33 | 24.08 | 24.71 | +0.90 | +3.78% | 447,000 |
| Oct 30, 2026 | 23.50 | 23.91 | 23.33 | 23.81 | +0.31 | +1.32% | 332,900 |
| Oct 29, 2026 | 22.42 | 23.53 | 22.42 | 23.50 | +1.22 | +5.48% | 250,700 |
| Oct 28, 2026 | 22.12 | 22.29 | 21.66 | 22.28 | 0.00 | 0.00% | 212,700 |
| Oct 27, 2026 | 22.18 | 22.48 | 21.87 | 22.28 | +0.41 | +1.87% | 237,400 |
| Oct 26, 2026 | 21.99 | 22.50 | 21.82 | 21.87 | -0.16 | -0.73% | 204,600 |
| Oct 23, 2026 | 22.27 | 22.27 | 21.78 | 22.03 | -0.63 | -2.78% | 200,900 |
| Oct 22, 2026 | 21.86 | 22.76 | 21.50 | 22.66 | +0.82 | +3.75% | 384,000 |
| Oct 21, 2026 | 22.22 | 22.22 | 21.46 | 21.84 | -0.26 | -1.18% | 186,700 |
| Oct 20, 2026 | 21.72 | 22.23 | 21.57 | 22.10 | +0.38 | +1.75% | 162,800 |
| Oct 19, 2026 | 22.26 | 22.30 | 21.66 | 21.72 | -0.54 | -2.43% | 181,000 |
| Oct 16, 2026 | 22.75 | 23.22 | 22.17 | 22.26 | -0.42 | -1.85% | 146,100 |
| Oct 15, 2026 | 21.89 | 23.04 | 21.89 | 22.68 | +1.19 | +5.54% | 307,300 |
| Oct 14, 2026 | 21.58 | 21.97 | 21.16 | 21.49 | -0.46 | -2.10% | 292,500 |
| Oct 13, 2026 | 21.60 | 22.15 | 21.37 | 21.95 | +0.37 | +1.71% | 227,200 |
| Oct 12, 2026 | 21.55 | 21.84 | 21.22 | 21.58 | -0.06 | -0.28% | 143,300 |
| Oct 9, 2026 | 22.02 | 22.21 | 21.60 | 21.64 | -0.38 | -1.73% | 209,200 |
| Oct 8, 2026 | 22.38 | 22.45 | 21.70 | 22.02 | -0.57 | -2.52% | 293,200 |
| Oct 7, 2026 | 22.43 | 22.71 | 22.34 | 22.59 | -0.17 | -0.75% | 152,200 |
| Oct 6, 2026 | 22.90 | 23.45 | 22.64 | 22.76 | -0.02 | -0.09% | 259,300 |
| Oct 5, 2026 | 22.94 | 22.97 | 22.41 | 22.78 | -0.23 | -1.00% | 294,000 |
| Oct 2, 2026 | 23.21 | 23.32 | 22.91 | 23.01 | +0.18 | +0.79% | 175,300 |
| Oct 1, 2026 | 22.85 | 22.97 | 22.20 | 22.83 | -0.09 | -0.39% | 275,900 |
| Sep 30, 2026 | 23.43 | 23.43 | 22.64 | 22.92 | -0.41 | -1.76% | 225,400 |
| Sep 29, 2026 | 23.05 | 23.38 | 22.76 | 23.33 | +0.20 | +0.86% | 145,100 |
| Sep 28, 2026 | 23.86 | 23.86 | 23.04 | 23.13 | -0.96 | -3.99% | 199,000 |
| Sep 25, 2026 | 23.42 | 24.29 | 23.25 | 24.09 | +0.67 | +2.86% | 319,500 |
| Sep 24, 2026 | 23.13 | 23.46 | 23.00 | 23.42 | +0.21 | +0.90% | 223,400 |
| Sep 23, 2026 | 23.81 | 23.81 | 23.15 | 23.21 | -0.82 | -3.41% | 127,100 |
| Sep 22, 2026 | 24.04 | 24.19 | 23.39 | 24.03 | +0.40 | +1.69% | 208,700 |
| Sep 21, 2026 | 23.43 | 23.87 | 22.82 | 23.63 | +0.36 | +1.55% | 223,500 |
| Sep 18, 2026 | 23.27 | 23.57 | 22.93 | 23.27 | -0.36 | -1.52% | 369,800 |
| Sep 17, 2026 | 23.81 | 23.97 | 23.50 | 23.63 | +0.30 | +1.29% | 232,200 |
| Sep 16, 2026 | 24.23 | 24.41 | 23.11 | 23.33 | -0.89 | -3.67% | 243,600 |
| Sep 15, 2026 | 24.55 | 24.55 | 23.71 | 24.22 | -0.30 | -1.22% | 377,700 |
| Sep 14, 2026 | 24.76 | 24.97 | 24.39 | 24.52 | -0.37 | -1.49% | 241,000 |
| Sep 11, 2026 | 25.51 | 25.82 | 24.48 | 24.89 | -0.17 | -0.68% | 340,700 |
| Sep 10, 2026 | 25.47 | 25.66 | 24.94 | 25.06 | -0.80 | -3.09% | 397,500 |
| Sep 9, 2026 | 26.41 | 26.45 | 25.72 | 25.86 | -0.71 | -2.67% | 192,400 |
| Sep 8, 2026 | 27.72 | 27.81 | 26.42 | 26.57 | -1.31 | -4.70% | 197,200 |
| Sep 4, 2026 | 26.68 | 28.16 | 26.65 | 27.88 | +1.20 | +4.50% | 245,500 |
| Sep 3, 2026 | 27.23 | 27.56 | 26.15 | 26.68 | -0.38 | -1.40% | 241,900 |
| Sep 2, 2026 | 26.43 | 27.68 | 26.43 | 27.06 | +0.67 | +2.54% | 207,300 |
| Sep 1, 2026 | 26.76 | 26.76 | 26.07 | 26.39 | -0.57 | -2.11% | 229,300 |
| Aug 31, 2026 | 26.87 | 27.25 | 25.99 | 26.96 | -0.40 | -1.46% | 392,200 |
| Aug 28, 2026 | 28.43 | 29.11 | 27.00 | 27.36 | -1.44 | -5.00% | 579,400 |
| Aug 27, 2026 | 28.93 | 30.36 | 27.61 | 28.80 | +2.16 | +8.11% | 471,200 |
| Aug 26, 2026 | 28.36 | 28.67 | 26.52 | 26.64 | -1.82 | -6.39% | 283,900 |
| Aug 25, 2026 | 29.47 | 29.70 | 28.16 | 28.46 | -1.01 | -3.43% | 234,300 |
| Aug 24, 2026 | 29.60 | 29.84 | 29.07 | 29.47 | -0.03 | -0.10% | 162,100 |
| Aug 21, 2026 | 29.83 | 30.16 | 29.45 | 29.50 | -0.03 | -0.10% | 166,200 |
| Aug 20, 2026 | 29.35 | 29.57 | 28.36 | 29.53 | -0.12 | -0.40% | 162,600 |
| Aug 19, 2026 | 29.75 | 30.42 | 29.55 | 29.65 | +0.32 | +1.09% | 183,700 |
| Aug 18, 2026 | 29.41 | 29.67 | 28.90 | 29.33 | -0.08 | -0.27% | 121,900 |
| Aug 17, 2026 | 29.03 | 29.71 | 28.79 | 29.41 | +0.08 | +0.27% | 123,100 |
| Aug 14, 2026 | 28.99 | 29.41 | 28.91 | 29.33 | +0.17 | +0.58% | 120,700 |
65 days, newest first. Daily bars as drawn on the MBUU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.