Malibu Boats, Inc. - Common Stock (MBUU)

30.67Last Price

+0.18 (0.57%)Change

Malibu Boats Inc is a leading manufacturer of recreational towboats, primarily designed for wakeboarding, waterskiing, and other water sports

The company specializes in producing a range of high-performance boats that are renowned for their innovative design, quality craftsmanship, and cutting-edge technology. Malibu Boats focuses on providing an exceptional boating experience by blending performance with luxury features, catering to both recreational boaters and competitive athletes. With a commitment to sustainability and advanced manufacturing practices, the company continues to expand its product line while maintaining its reputation as a top player in the marine industry.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	32.14	34.84	30.47	30.49	318,565	30.49
3/03/2025	33.55	33.99	32.32	32.48	135,888	32.48
2/28/2025	33.73	34.32	32.89	33.38	164,879	33.38
2/27/2025	34.09	34.41	33.47	33.57	119,113	33.57
2/26/2025	35.09	35.31	34.25	34.36	139,465	34.36
2/25/2025	35.00	35.25	34.52	34.95	126,682	34.95
2/24/2025	34.66	34.89	34.24	34.40	156,626	34.40
2/21/2025	35.71	35.84	34.27	34.51	168,771	34.51
2/20/2025	36.26	36.41	35.24	35.32	118,452	35.32
2/19/2025	36.16	36.85	35.80	36.11	291,384	36.11
2/18/2025	37.99	37.99	36.55	36.85	149,152	36.85
2/14/2025	36.22	37.74	36.03	37.37	250,446	37.37
2/13/2025	36.67	36.68	36.07	36.22	132,091	36.22
2/12/2025	36.69	36.70	35.52	36.48	180,444	36.48
2/11/2025	37.08	37.60	36.08	37.46	142,082	37.46
2/10/2025	38.49	38.49	36.67	36.68	120,386	36.68
2/07/2025	39.06	39.06	37.70	38.18	114,715	38.18
2/06/2025	38.00	39.52	37.70	39.26	173,139	39.26
2/05/2025	37.33	38.46	37.05	38.43	219,921	38.43
2/04/2025	35.85	37.40	35.69	37.30	233,077	37.30
2/03/2025	36.79	37.93	35.55	35.89	268,630	35.89
1/31/2025	37.79	39.45	37.06	38.29	359,107	38.29
1/30/2025	39.60	42.49	38.33	38.88	283,364	38.88
1/29/2025	38.50	38.83	38.06	38.46	202,848	38.46
1/28/2025	38.81	39.15	38.22	38.36	181,835	38.36
1/27/2025	38.20	39.64	38.20	39.50	182,503	39.50
1/24/2025	38.04	38.41	37.57	38.12	154,808	38.12
1/23/2025	36.70	38.27	35.99	38.25	171,279	38.25
1/22/2025	36.79	37.82	36.10	36.51	353,061	36.51
1/21/2025	36.02	37.02	35.60	36.91	126,533	36.91
1/17/2025	36.06	36.37	35.06	35.50	151,356	35.50
1/16/2025	35.23	35.66	34.61	35.59	115,418	35.59
1/15/2025	35.37	35.51	34.67	35.21	134,816	35.21
1/14/2025	34.45	34.59	33.72	34.37	128,588	34.37
1/13/2025	33.80	34.17	33.56	34.08	183,832	34.08
1/10/2025	34.45	34.53	33.59	34.08	192,460	34.08
1/08/2025	35.26	35.51	34.60	35.02	137,482	35.02
1/07/2025	36.31	36.34	35.34	35.61	169,851	35.61
1/06/2025	37.35	38.00	36.58	36.63	108,700	36.63
1/03/2025	36.37	37.46	36.18	37.29	89,016	37.29
1/02/2025	37.80	38.50	36.34	36.38	73,982	36.38
12/31/2024	36.91	0.00	37.59	37.59	0	37.59
12/30/2024	36.36	36.98	35.55	36.91	144,497	36.91
12/27/2024	37.09	37.26	36.38	36.59	154,404	36.59
12/26/2024	36.74	37.53	36.56	37.38	78,517	37.38
12/24/2024	37.06	37.40	36.27	36.82	41,792	36.82
12/23/2024	36.99	37.51	36.77	36.92	115,221	36.92
12/20/2024	37.08	38.68	36.40	37.43	380,608	37.43
12/19/2024	38.86	39.80	37.34	37.47	184,943	37.47
12/18/2024	40.92	41.26	38.27	38.50	223,054	38.50
12/17/2024	40.61	40.91	40.11	40.43	161,687	40.43
12/16/2024	42.27	42.82	41.00	41.12	175,994	41.12
12/13/2024	43.82	43.82	40.74	42.21	205,540	42.21
12/12/2024	44.01	44.62	43.75	44.14	82,342	44.14
12/11/2024	44.81	44.81	43.84	44.23	105,634	44.23
12/10/2024	43.56	44.46	42.30	44.28	122,425	44.28
12/09/2024	43.29	44.67	43.29	43.67	110,763	43.67
12/06/2024	44.29	45.02	42.98	43.08	94,645	43.08
12/05/2024	44.12	44.75	43.51	43.57	133,467	43.57