Malibu Boats, Inc. - MBUU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	31.31	31.4	31.4	31.46	30.84	133,252
February 10, 2026	31.25	31.08	31.08	31.65	30.6	185,600
February 09, 2026	31.09	31.42	31.42	31.87	30.51	126,400
February 06, 2026	30.76	31.24	31.24	31.74	30.45	268,586
February 05, 2026	31.31	30.71	30.71	33.13	29.6	648,200
February 04, 2026	34.24	34.61	34.61	34.97	33.78	386,716
February 03, 2026	32.7	34.05	34.05	34.24	32.13	235,329
February 02, 2026	32.41	32.83	32.83	33.12	32.17	214,800
January 30, 2026	31.79	32.5	32.5	33.37	31.79	258,748
January 29, 2026	31.74	32.23	32.23	32.49	31.45	148,500
January 28, 2026	32.39	31.88	31.88	32.52	31.68	168,937
January 27, 2026	32.56	32.41	32.41	32.71	31.94	110,400
January 26, 2026	32.7	32.96	32.96	33.46	32.37	108,100
January 23, 2026	33.79	32.79	32.79	34.01	32.77	160,700
January 22, 2026	33.75	34.04	34.04	34.69	33.63	162,600
January 21, 2026	32.58	33.68	33.68	33.83	32.42	115,044
January 20, 2026	32.69	32.15	32.15	33.2	31.77	192,300
January 16, 2026	33.98	33.6	33.6	34.08	33.47	156,300
January 15, 2026	33.33	34.04	34.04	34.44	33.07	128,548
January 14, 2026	32.72	33.25	33.25	33.53	32.5	236,900
January 13, 2026	32.67	32.87	32.87	33.15	32.53	163,800
January 12, 2026	32.38	32.69	32.69	33.17	31.39	155,000
January 09, 2026	32.06	32.78	32.78	33	32	209,500
January 08, 2026	30.75	32.38	32.38	32.83	30.74	174,045
January 07, 2026	30.77	31.05	31.05	31.27	30.32	238,758
January 06, 2026	29.31	30.71	30.71	30.86	29.23	150,323
January 05, 2026	28.55	29.54	29.54	30.05	28.55	172,920
January 02, 2026	28.36	28.61	28.61	28.69	28.01	269,077
December 31, 2025	28.44	28.21	28.21	28.51	27.81	129,410
December 30, 2025	28.91	28.57	28.57	29.05	28.52	158,100
December 29, 2025	29.3	28.95	28.95	29.51	28.75	98,232
December 26, 2025	28.95	29.31	29.31	29.46	28.95	129,105
December 24, 2025	29.36	29.08	29.08	29.72	29	103,019
December 23, 2025	29.15	29.16	29.16	29.84	29.11	216,368
December 22, 2025	29.38	28.93	28.93	29.65	28.85	172,534
December 19, 2025	30.57	29.42	29.42	30.88	29.35	362,712
December 18, 2025	29.35	29.33	29.33	29.64	29.03	145,900
December 17, 2025	29.69	29.14	29.14	30	28.96	256,131
December 16, 2025	29.51	28.84	28.84	29.53	28.76	158,300
December 15, 2025	29.82	29.49	29.49	29.93	29.14	143,362
December 12, 2025	30.07	29.56	29.56	30.12	29.56	119,461
December 11, 2025	30.15	29.87	29.87	30.41	29.63	241,012
December 10, 2025	29.22	29.98	29.98	30.36	28.7	208,239
December 09, 2025	29.24	29.26	29.26	29.91	28.81	146,700
December 08, 2025	28.7	29.22	29.22	29.39	28.38	347,222
December 05, 2025	27.5	28.56	28.56	28.89	27.48	273,943
December 04, 2025	27.14	27.59	27.6	28.23	27.04	436,219
December 03, 2025	28.53	27.15	27.15	28.98	27.14	184,900
December 02, 2025	28.64	28.25	28.25	28.84	27.14	437,800
December 01, 2025	27.97	28.59	28.59	29.13	27.6	283,400
November 28, 2025	28.72	28.39	28.39	28.84	28.15	122,336
November 26, 2025	27.88	28.84	28.84	29.15	27.86	206,128
November 25, 2025	27.17	28.18	28.18	28.88	27.17	343,722
November 24, 2025	26.45	27.07	27.07	27.4	25.69	319,012
November 21, 2025	24.96	26.59	26.59	27.35	24.96	358,600
November 20, 2025	24.86	24.82	24.82	25.43	24.63	449,032
November 19, 2025	24.78	24.49	24.49	25.09	24.43	308,241
November 18, 2025	24.14	24.73	24.73	25.32	24.08	344,222
November 17, 2025	25.3	24.21	24.21	25.43	24.07	170,330
November 14, 2025	25.37	25.42	25.42	25.64	25	188,409

Malibu Boats, Inc. (MBUU) NASDAQ