Malibu Boats Inc (MBUU) Historical Stock Data
36.14 ↓2.34 (-6.08%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBUU is down -0.38% a day on average. There have been 13 days where Malibu Boats Inc closed green and 17 days where MBUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 40.14 | 38.24 | ↓$1.90 (-4.73%) | 37.70 | 40.89 | 412.04K |
| 2024-03-13 | 40.23 | 40.36 | ↑$0.13 (0.32%) | 40.20 | 40.98 | 99.09K |
| 2024-03-12 | 40.60 | 40.44 | ↓$0.16 (-0.39%) | 40.24 | 41.05 | 126.55K |
| 2024-03-11 | 41.70 | 40.51 | ↓$1.19 (-2.85%) | 40.26 | 41.95 | 124.07K |
| 2024-03-08 | 42.37 | 41.70 | ↓$0.67 (-1.58%) | 41.61 | 42.95 | 223.18K |
| 2024-03-07 | 41.80 | 41.76 | ↓$0.04 (-0.10%) | 41.67 | 42.71 | 190.25K |
| 2024-03-06 | 42.70 | 41.64 | ↓$1.06 (-2.48%) | 41.45 | 43.21 | 146.81K |
| 2024-03-05 | 42.50 | 42.53 | ↑$0.03 (0.07%) | 42.50 | 43.52 | 138.72K |
| 2024-03-04 | 43.77 | 42.81 | ↓$0.96 (-2.19%) | 42.72 | 44.04 | 143.35K |
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.