Malibu Boats Inc (MBUU) Historical Stock Data
29.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBUU is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 29.36 | 29.08 | ↓$0.28 (-0.95%) | 29.00 | 29.72 | 103.02K |
| 2025-12-23 | 29.15 | 29.16 | ↑$0.01 (0.03%) | 29.11 | 29.84 | 223.94K |
| 2025-12-22 | 29.38 | 28.93 | ↓$0.45 (-1.53%) | 28.85 | 29.65 | 172.53K |
| 2025-12-19 | 30.57 | 29.42 | ↓$1.15 (-3.76%) | 29.35 | 30.88 | 362.71K |
| 2025-12-18 | 29.35 | 29.33 | ↓$0.02 (-0.07%) | 29.03 | 29.64 | 145.85K |
| 2025-12-17 | 29.69 | 29.14 | ↓$0.55 (-1.85%) | 28.96 | 30.00 | 256.13K |
| 2025-12-16 | 29.51 | 28.84 | ↓$0.67 (-2.27%) | 28.76 | 29.53 | 158.28K |
| 2025-12-15 | 29.82 | 29.49 | ↓$0.33 (-1.11%) | 29.14 | 29.93 | 143.36K |
| 2025-12-12 | 30.07 | 29.56 | ↓$0.51 (-1.70%) | 29.56 | 30.12 | 119.46K |
| 2025-12-11 | 30.15 | 29.87 | ↓$0.28 (-0.93%) | 29.63 | 30.41 | 241.01K |
| 2025-12-10 | 29.22 | 29.98 | ↑$0.76 (2.60%) | 28.70 | 30.36 | 208.24K |
| 2025-12-09 | 29.24 | 29.26 | ↑$0.02 (0.07%) | 28.81 | 29.91 | 146.66K |
| 2025-12-08 | 28.70 | 29.22 | ↑$0.52 (1.81%) | 28.38 | 29.39 | 347.22K |
| 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 |
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.