Malibu Boats Inc (MBUU) Historical Stock Data
28.56 ↑0.97 (3.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBUU is down -0.42% a day on average. There have been 14 days where Malibu Boats Inc closed green and 16 days where MBUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 27.50 | 28.56 | ↑$1.06 (3.85%) | 27.48 | 28.89 | 273.94K |
| 2025-12-04 | 27.14 | 27.59 | ↑$0.45 (1.66%) | 27.04 | 28.23 | 441.11K |
| 2025-12-03 | 28.53 | 27.15 | ↓$1.38 (-4.84%) | 27.14 | 28.98 | 184.86K |
| 2025-12-02 | 28.64 | 28.25 | ↓$0.39 (-1.36%) | 27.14 | 28.84 | 437.79K |
| 2025-12-01 | 27.97 | 28.59 | ↑$0.62 (2.22%) | 27.60 | 29.13 | 283.35K |
| 2025-11-28 | 28.72 | 28.39 | ↓$0.33 (-1.15%) | 28.15 | 28.84 | 122.34K |
| 2025-11-26 | 27.88 | 28.84 | ↑$0.96 (3.44%) | 27.86 | 29.15 | 206.13K |
| 2025-11-25 | 27.17 | 28.18 | ↑$1.01 (3.72%) | 27.17 | 28.88 | 343.72K |
| 2025-11-24 | 26.45 | 27.07 | ↑$0.62 (2.34%) | 25.69 | 27.40 | 319.01K |
| 2025-11-21 | 24.96 | 26.59 | ↑$1.63 (6.53%) | 24.96 | 27.35 | 358.60K |
| 2025-11-20 | 24.86 | 24.82 | ↓$0.04 (-0.16%) | 24.63 | 25.43 | 449.03K |
| 2025-11-19 | 24.78 | 24.49 | ↓$0.29 (-1.17%) | 24.43 | 25.09 | 308.24K |
| 2025-11-18 | 24.14 | 24.73 | ↑$0.59 (2.42%) | 24.08 | 25.32 | 344.22K |
| 2025-11-17 | 25.30 | 24.21 | ↓$1.09 (-4.31%) | 24.07 | 25.43 | 170.33K |
| 2025-11-14 | 25.37 | 25.42 | ↑$0.05 (0.20%) | 25.00 | 25.64 | 188.41K |
| 2025-11-13 | 26.28 | 25.45 | ↓$0.83 (-3.16%) | 25.26 | 26.86 | 218.78K |
| 2025-11-12 | 25.95 | 26.54 | ↑$0.59 (2.27%) | 25.87 | 26.76 | 300.01K |
| 2025-11-11 | 25.95 | 25.79 | ↓$0.16 (-0.62%) | 25.55 | 26.10 | 338.16K |
| 2025-11-10 | 26.56 | 25.77 | ↓$0.79 (-2.97%) | 24.96 | 26.70 | 253.77K |
| 2025-11-07 | 26.94 | 26.30 | ↓$0.64 (-2.38%) | 26.24 | 27.36 | 258.14K |
| 2025-11-06 | 27.54 | 26.92 | ↓$0.62 (-2.25%) | 26.77 | 27.81 | 203.30K |
| 2025-11-05 | 27.27 | 27.82 | ↑$0.55 (2.02%) | 26.70 | 28.20 | 232.35K |
| 2025-11-04 | 27.11 | 27.27 | ↑$0.16 (0.59%) | 26.30 | 27.29 | 291.05K |
| 2025-11-03 | 27.55 | 27.29 | ↓$0.26 (-0.94%) | 26.61 | 28.35 | 195.53K |
| 2025-10-31 | 27.72 | 27.87 | ↑$0.15 (0.54%) | 26.60 | 28.03 | 524.09K |
| 2025-10-30 | 32.98 | 28.23 | ↓$4.75 (-14.40%) | 28.12 | 34.12 | 317.67K |
| 2025-10-29 | 33.20 | 32.57 | ↓$0.63 (-1.90%) | 32.03 | 33.65 | 132.80K |
| 2025-10-28 | 33.94 | 33.36 | ↓$0.58 (-1.71%) | 33.21 | 33.94 | 83.55K |
| 2025-10-27 | 34.58 | 33.82 | ↓$0.76 (-2.20%) | 33.50 | 34.83 | 165.76K |
| 2025-10-24 | 34.13 | 34.52 | ↑$0.39 (1.14%) | 33.92 | 34.83 | 204.18K |
Create an account or log in to view more rows.
$MBUU Wish I shorted
$MBUU I do it for the thrills!
$MBUU buy and HODL
$MBUU might see a whole 1% green
$MBUU We will not sell!
$MBUU I’ll be buying more if this dips!
$MBUU buying this dip
$MBUU rip and dip today bulls
$MBUU wow. The volume is so low today. Unreal
$MBUU looking ready to breakout soon.