Malibu Boats, Inc.MBUUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $32.41 | $33.12 | $32.17 | $32.83 | 209,091 |
| 1/30/2026 | $31.79 | $33.37 | $31.79 | $32.50 | 258,748 |
| 1/29/2026 | $31.74 | $32.49 | $31.45 | $32.23 | 148,500 |
| 1/28/2026 | $32.39 | $32.52 | $31.68 | $31.88 | 168,937 |
| 1/27/2026 | $32.56 | $32.71 | $31.94 | $32.41 | 110,400 |
| 1/26/2026 | $32.70 | $33.46 | $32.37 | $32.96 | 108,100 |
| 1/23/2026 | $33.79 | $34.01 | $32.77 | $32.79 | 160,700 |
| 1/22/2026 | $33.75 | $34.69 | $33.63 | $34.04 | 162,600 |
| 1/21/2026 | $32.58 | $33.83 | $32.42 | $33.68 | 115,044 |
| 1/20/2026 | $32.69 | $33.20 | $31.77 | $32.15 | 192,300 |
| 1/16/2026 | $33.98 | $34.08 | $33.47 | $33.60 | 156,300 |
| 1/15/2026 | $33.33 | $34.44 | $33.07 | $34.04 | 128,548 |
| 1/14/2026 | $32.72 | $33.53 | $32.50 | $33.25 | 236,900 |
| 1/13/2026 | $32.67 | $33.15 | $32.53 | $32.87 | 163,800 |
| 1/12/2026 | $32.38 | $33.17 | $31.39 | $32.69 | 155,000 |
| 1/9/2026 | $32.06 | $33.00 | $32.00 | $32.78 | 209,500 |
| 1/8/2026 | $30.75 | $32.83 | $30.74 | $32.38 | 174,045 |
| 1/7/2026 | $30.77 | $31.27 | $30.32 | $31.05 | 238,758 |
| 1/6/2026 | $29.31 | $30.86 | $29.23 | $30.71 | 150,323 |
| 1/5/2026 | $28.55 | $30.05 | $28.55 | $29.54 | 172,920 |
| 1/2/2026 | $28.36 | $28.69 | $28.01 | $28.61 | 269,077 |
| 12/31/2025 | $28.44 | $28.51 | $27.81 | $28.21 | 129,600 |
| 12/30/2025 | $28.91 | $29.05 | $28.52 | $28.57 | 158,100 |
| 12/29/2025 | $29.30 | $29.51 | $28.75 | $28.95 | 98,232 |
| 12/26/2025 | $28.95 | $29.46 | $28.95 | $29.31 | 132,542 |
| 12/24/2025 | $29.36 | $29.72 | $29.00 | $29.08 | 103,019 |
| 12/23/2025 | $29.15 | $29.84 | $29.11 | $29.16 | 223,941 |
| 12/22/2025 | $29.38 | $29.65 | $28.85 | $28.93 | 172,534 |
| 12/19/2025 | $30.57 | $30.88 | $29.35 | $29.42 | 362,712 |
| 12/18/2025 | $29.35 | $29.64 | $29.03 | $29.33 | 145,900 |
| 12/17/2025 | $29.69 | $30.00 | $28.96 | $29.14 | 256,131 |
| 12/16/2025 | $29.51 | $29.53 | $28.76 | $28.84 | 158,300 |
| 12/15/2025 | $29.82 | $29.93 | $29.14 | $29.49 | 143,362 |
| 12/12/2025 | $30.07 | $30.12 | $29.56 | $29.56 | 119,500 |
| 12/11/2025 | $30.15 | $30.41 | $29.63 | $29.87 | 241,012 |
| 12/10/2025 | $29.22 | $30.36 | $28.70 | $29.98 | 208,239 |
| 12/9/2025 | $29.24 | $29.91 | $28.81 | $29.26 | 146,700 |
| 12/8/2025 | $28.70 | $29.39 | $28.38 | $29.22 | 347,222 |
| 12/5/2025 | $27.50 | $28.89 | $27.48 | $28.56 | 273,943 |
| 12/4/2025 | $27.14 | $28.23 | $27.04 | $27.59 | 441,113 |
| 12/3/2025 | $28.53 | $28.98 | $27.14 | $27.15 | 184,900 |
| 12/2/2025 | $28.64 | $28.84 | $27.14 | $28.25 | 437,800 |
| 12/1/2025 | $27.97 | $29.13 | $27.60 | $28.59 | 283,400 |
| 11/28/2025 | $28.72 | $28.84 | $28.15 | $28.39 | 122,336 |
| 11/26/2025 | $27.88 | $29.15 | $27.86 | $28.84 | 206,128 |
| 11/25/2025 | $27.17 | $28.88 | $27.17 | $28.18 | 343,722 |
| 11/24/2025 | $26.45 | $27.40 | $25.69 | $27.07 | 319,012 |
| 11/21/2025 | $24.96 | $27.35 | $24.96 | $26.59 | 358,600 |
| 11/20/2025 | $24.86 | $25.43 | $24.63 | $24.82 | 449,032 |
| 11/19/2025 | $24.78 | $25.09 | $24.43 | $24.49 | 308,241 |
| 11/18/2025 | $24.14 | $25.32 | $24.08 | $24.73 | 344,222 |
| 11/17/2025 | $25.30 | $25.43 | $24.07 | $24.21 | 170,330 |
| 11/14/2025 | $25.37 | $25.64 | $25.00 | $25.42 | 188,409 |
| 11/13/2025 | $26.28 | $26.86 | $25.26 | $25.45 | 218,800 |
| 11/12/2025 | $25.95 | $26.76 | $25.87 | $26.54 | 300,006 |
| 11/11/2025 | $25.95 | $26.10 | $25.55 | $25.79 | 338,200 |
| 11/10/2025 | $26.56 | $26.70 | $24.96 | $25.77 | 253,800 |
| 11/7/2025 | $26.94 | $27.36 | $26.24 | $26.30 | 258,136 |
| 11/6/2025 | $27.54 | $27.81 | $26.77 | $26.92 | 203,300 |
| 11/5/2025 | $27.27 | $28.20 | $26.70 | $27.82 | 232,400 |