Malibu Boats Inc (MBUU) Historical Stock Data
34.65 ↑0.50 (1.46%)
As of April 29, 2024, 1:09pm EST.
Historical Data
In the past 30 trading days, MBUU is down -0.08% a day on average. There have been 15 days where Malibu Boats Inc closed green and 15 days where MBUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.91 | 34.15 | ↑$0.24 (0.71%) | 33.81 | 34.58 | 172.37K |
| 2024-04-25 | 34.10 | 33.82 | ↓$0.28 (-0.82%) | 32.90 | 34.12 | 382.26K |
| 2024-04-24 | 34.19 | 34.74 | ↑$0.55 (1.61%) | 33.78 | 35.07 | 371.25K |
| 2024-04-23 | 34.05 | 34.01 | ↓$0.04 (-0.12%) | 33.91 | 34.61 | 554.55K |
| 2024-04-22 | 34.80 | 34.07 | ↓$0.73 (-2.10%) | 33.77 | 34.80 | 420.10K |
| 2024-04-19 | 34.02 | 34.48 | ↑$0.46 (1.35%) | 33.85 | 35.25 | 538.60K |
| 2024-04-18 | 34.11 | 34.16 | ↑$0.05 (0.15%) | 33.79 | 34.66 | 451.28K |
| 2024-04-17 | 34.95 | 33.96 | ↓$0.99 (-2.83%) | 33.89 | 35.10 | 309.68K |
| 2024-04-16 | 35.91 | 34.89 | ↓$1.02 (-2.84%) | 34.72 | 35.93 | 345.46K |
| 2024-04-15 | 36.79 | 36.14 | ↓$0.65 (-1.77%) | 35.06 | 37.97 | 0.93M |
| 2024-04-12 | 41.13 | 38.48 | ↓$2.65 (-6.44%) | 38.44 | 41.21 | 374.42K |
| 2024-04-11 | 42.15 | 41.82 | ↓$0.33 (-0.78%) | 41.39 | 42.29 | 244.62K |
| 2024-04-10 | 41.87 | 41.77 | ↓$0.10 (-0.24%) | 41.23 | 42.52 | 174.31K |
| 2024-04-09 | 42.85 | 43.23 | ↑$0.38 (0.89%) | 42.85 | 43.45 | 157.37K |
| 2024-04-08 | 43.23 | 42.89 | ↓$0.34 (-0.79%) | 42.81 | 43.53 | 115.15K |
| 2024-04-05 | 42.19 | 43.01 | ↑$0.82 (1.94%) | 42.07 | 43.05 | 244.13K |
| 2024-04-04 | 43.34 | 42.14 | ↓$1.20 (-2.77%) | 41.97 | 43.71 | 196.45K |
| 2024-04-03 | 42.18 | 42.92 | ↑$0.74 (1.75%) | 42.11 | 43.00 | 162.88K |
| 2024-04-02 | 42.86 | 42.68 | ↓$0.18 (-0.42%) | 42.12 | 43.00 | 225.93K |
| 2024-04-01 | 43.39 | 43.66 | ↑$0.27 (0.62%) | 42.59 | 43.96 | 169.46K |
| 2024-03-28 | 42.14 | 43.28 | ↑$1.14 (2.71%) | 42.14 | 43.47 | 219.78K |
| 2024-03-27 | 40.56 | 42.05 | ↑$1.49 (3.67%) | 40.56 | 42.12 | 150.98K |
| 2024-03-26 | 41.11 | 40.37 | ↓$0.74 (-1.80%) | 40.26 | 41.22 | 131.44K |
| 2024-03-25 | 40.85 | 40.64 | ↓$0.21 (-0.51%) | 40.58 | 41.40 | 106.66K |
| 2024-03-22 | 41.31 | 40.67 | ↓$0.64 (-1.55%) | 40.67 | 41.47 | 178.19K |
| 2024-03-21 | 41.08 | 41.31 | ↑$0.23 (0.56%) | 40.50 | 41.47 | 216.87K |
| 2024-03-20 | 39.50 | 40.69 | ↑$1.19 (3.01%) | 39.45 | 41.19 | 326.20K |
| 2024-03-19 | 38.93 | 39.56 | ↑$0.63 (1.62%) | 38.93 | 40.15 | 217.58K |
| 2024-03-18 | 39.17 | 39.21 | ↑$0.04 (0.10%) | 38.74 | 39.72 | 199.90K |
| 2024-03-15 | 38.27 | 39.34 | ↑$1.07 (2.80%) | 38.23 | 39.85 | 421.62K |
Create an account or log in to view more rows.
$MBUU very normal lol sike
$MBUU we need those buyers and volume.
$MBUU Buy it up so it crashes harder in the next two trading days
$MBUU the time is near
$MBUU it's going down??
$MBUU im in.
$MBUU finally a pullback
$MBUU is the dump over
$MBUU Now I'm worried....
$MBUU we need one good push to moon this.