Malibu Boats Inc (MBUU) Historical Stock Data
56.51 ↓0.34 (-0.60%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, MBUU is down -0.12% a day on average. There have been 16 days where Malibu Boats Inc closed green and 14 days where MBUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 56.65 | 56.51 | ↓$0.14 (-0.25%) | 56.38 | 57.09 | 72.06K |
| 2023-01-26 | 58.60 | 56.85 | ↓$1.75 (-2.99%) | 56.61 | 59.25 | 116.83K |
| 2023-01-25 | 58.42 | 58.66 | ↑$0.24 (0.41%) | 57.77 | 58.95 | 60.47K |
| 2023-01-24 | 58.82 | 58.95 | ↑$0.13 (0.22%) | 58.33 | 59.18 | 47.27K |
| 2023-01-23 | 57.80 | 58.93 | ↑$1.13 (1.96%) | 57.30 | 58.97 | 76.06K |
| 2023-01-20 | 56.89 | 57.55 | ↑$0.66 (1.16%) | 56.04 | 57.64 | 45.61K |
| 2023-01-19 | 56.08 | 56.57 | ↑$0.49 (0.87%) | 55.12 | 56.92 | 47.77K |
| 2023-01-18 | 58.85 | 56.36 | ↓$2.49 (-4.23%) | 56.27 | 59.18 | 71.26K |
| 2023-01-17 | 58.99 | 58.57 | ↓$0.42 (-0.71%) | 58.57 | 59.58 | 52.56K |
| 2023-01-13 | 58.49 | 58.77 | ↑$0.28 (0.48%) | 58.49 | 59.30 | 54.65K |
| 2023-01-12 | 58.99 | 59.17 | ↑$0.18 (0.31%) | 58.01 | 59.40 | 63.17K |
| 2023-01-11 | 58.67 | 58.59 | ↓$0.08 (-0.14%) | 58.40 | 59.20 | 76.65K |
| 2023-01-10 | 57.18 | 58.14 | ↑$0.96 (1.68%) | 57.18 | 58.37 | 59.15K |
| 2023-01-09 | 57.92 | 57.32 | ↓$0.60 (-1.04%) | 57.31 | 58.20 | 155.17K |
| 2023-01-06 | 56.22 | 57.37 | ↑$1.15 (2.05%) | 55.90 | 57.46 | 66.39K |
| 2023-01-05 | 55.23 | 55.55 | ↑$0.32 (0.58%) | 54.63 | 56.05 | 87.08K |
| 2023-01-04 | 53.90 | 55.23 | ↑$1.33 (2.47%) | 53.90 | 55.39 | 79.13K |
| 2023-01-03 | 53.99 | 53.42 | ↓$0.57 (-1.06%) | 53.00 | 54.09 | 107.95K |
| 2022-12-30 | 52.89 | 53.30 | ↑$0.41 (0.78%) | 52.89 | 53.48 | 88.10K |
| 2022-12-29 | 52.40 | 53.39 | ↑$0.99 (1.89%) | 52.40 | 53.71 | 76.99K |
| 2022-12-28 | 53.69 | 51.75 | ↓$1.94 (-3.61%) | 51.74 | 53.73 | 84.75K |
| 2022-12-27 | 54.33 | 53.57 | ↓$0.76 (-1.40%) | 53.39 | 54.33 | 66.33K |
| 2022-12-23 | 53.62 | 53.92 | ↑$0.30 (0.56%) | 52.68 | 54.00 | 87.86K |
| 2022-12-22 | 54.82 | 53.30 | ↓$1.52 (-2.77%) | 52.68 | 54.82 | 113.46K |
| 2022-12-21 | 54.39 | 55.35 | ↑$0.96 (1.77%) | 54.18 | 55.45 | 80.61K |
| 2022-12-20 | 54.16 | 53.77 | ↓$0.39 (-0.72%) | 53.25 | 54.54 | 126.43K |
| 2022-12-19 | 55.10 | 54.29 | ↓$0.81 (-1.47%) | 53.92 | 56.03 | 100.39K |
| 2022-12-16 | 55.77 | 55.45 | ↓$0.32 (-0.57%) | 55.11 | 56.81 | 168.22K |
| 2022-12-15 | 55.68 | 55.95 | ↑$0.27 (0.48%) | 55.18 | 56.59 | 141.56K |
| 2022-12-14 | 56.59 | 56.43 | ↓$0.16 (-0.28%) | 55.78 | 57.50 | 115.13K |
Create an account or log in to view more rows.
$MBUU what happened
$MBUU the FOMO will be epic
$MBUU LOL
$MBUU shaking weak hands that’s all
$MBUU damn lots of volume came after hours just now
what the?
$MBUU buying!
$MBUU go to the bathroom
come back to green! I like it!
$MBUU man this will be good in coming weeks
$MBUU This is just getting warmed up.
$MBUU pressure