Skip to main content

Malibu Boats Inc (NQ: MBUU )

37.79 -0.06 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 37.86 38.11 37.30 37.79 140,382 -0.06(-0.16%)
Jul 18, 2024 38.22 39.66 37.45 37.85 179,142 -0.91(-2.35%)
Jul 17, 2024 37.61 39.13 37.39 38.76 293,366 +0.56(+1.47%)
Jul 16, 2024 35.10 38.27 34.78 38.20 380,583 +3.20(+9.14%)
Jul 15, 2024 33.94 35.08 33.59 35.00 227,464 +1.13(+3.34%)
Jul 12, 2024 33.17 34.50 32.70 33.87 374,227 +1.21(+3.70%)
Jul 11, 2024 31.78 32.87 31.40 32.66 328,536 +1.60(+5.15%)
Jul 10, 2024 30.58 31.05 30.20 31.06 294,888 +0.54(+1.77%)
Jul 09, 2024 30.97 31.15 30.33 30.52 294,378 -0.73(-2.34%)
Jul 08, 2024 31.53 32.34 30.95 31.25 307,768 -1.40(-4.29%)
Jul 05, 2024 33.33 33.48 32.00 32.65 245,096 -0.92(-2.74%)
Jul 03, 2024 33.39 33.66 33.20 33.57 72,069 +0.48(+1.45%)
Jul 02, 2024 33.87 33.87 33.09 33.09 147,739 -0.68(-2.01%)
Jul 01, 2024 35.29 35.37 33.61 33.77 228,780 -1.27(-3.62%)
Jun 28, 2024 35.13 35.53 34.62 35.04 690,269 +0.25(+0.72%)
Jun 27, 2024 35.64 35.64 34.41 34.79 139,371 -0.57(-1.61%)
Jun 26, 2024 34.91 35.50 34.62 35.36 193,789 +0.39(+1.12%)
Jun 25, 2024 35.83 35.83 34.78 34.97 175,871 -0.92(-2.56%)
Jun 24, 2024 35.50 36.33 35.30 35.89 150,366 +0.44(+1.24%)
Jun 21, 2024 34.98 35.63 34.77 35.45 222,432 +0.32(+0.91%)
Jun 20, 2024 35.49 35.86 35.06 35.13 127,456 -0.70(-1.95%)
Jun 18, 2024 36.26 36.40 35.67 35.83 179,323 -0.45(-1.24%)
Jun 17, 2024 36.25 36.62 35.80 36.28 149,231 +0.07(+0.19%)
Jun 14, 2024 36.57 36.88 36.02 36.21 232,813 -0.92(-2.48%)
Jun 13, 2024 37.15 37.39 36.43 37.13 172,557 -0.08(-0.21%)
Jun 12, 2024 37.94 38.58 37.15 37.21 174,469 +0.69(+1.89%)
Jun 11, 2024 36.28 36.73 36.00 36.52 163,673 -0.18(-0.49%)
Jun 10, 2024 36.27 36.70 35.90 36.70 128,674 +0.01(+0.03%)
Jun 07, 2024 36.53 36.77 36.24 36.69 133,624 -0.29(-0.78%)
Jun 06, 2024 38.03 38.39 36.73 36.98 215,191 -1.40(-3.65%)
Jun 05, 2024 37.83 38.46 37.27 38.38 138,260 +0.50(+1.32%)
Jun 04, 2024 38.69 39.32 37.81 37.88 247,294 -1.39(-3.54%)
Jun 03, 2024 38.58 39.42 38.16 39.27 279,612 +0.81(+2.11%)
May 31, 2024 37.85 38.70 37.49 38.46 308,553 +0.90(+2.40%)
May 30, 2024 36.78 37.60 36.41 37.56 234,701 +1.26(+3.47%)
May 29, 2024 35.58 36.41 35.50 36.30 391,439 -0.04(-0.11%)
May 28, 2024 36.20 37.22 36.07 36.34 255,944 +0.24(+0.66%)
May 24, 2024 35.89 36.44 35.02 36.10 181,585 +0.68(+1.92%)
May 23, 2024 35.38 35.65 34.20 35.42 628,535 -0.50(-1.39%)
May 22, 2024 35.69 36.40 35.02 35.92 282,635 +1.39(+4.03%)
May 21, 2024 34.57 34.62 34.19 34.53 198,189 -0.32(-0.92%)
May 20, 2024 35.00 35.45 34.84 34.85 196,299 -0.14(-0.40%)
May 17, 2024 34.28 35.04 33.83 34.99 219,748 +0.68(+1.98%)
May 16, 2024 35.19 35.19 34.09 34.31 184,078 -0.83(-2.36%)
May 15, 2024 36.41 36.49 34.77 35.14 278,960 -0.88(-2.44%)
May 14, 2024 37.07 37.50 36.00 36.02 263,134 -0.63(-1.72%)
May 13, 2024 36.52 37.41 36.35 36.65 298,016 +0.69(+1.92%)
May 10, 2024 35.64 36.00 35.21 35.96 275,616 +0.24(+0.67%)
May 09, 2024 35.32 35.95 35.18 35.72 207,206 +0.11(+0.31%)
May 08, 2024 34.98 35.61 34.62 35.61 282,354 +1.16(+3.37%)
May 07, 2024 34.31 34.48 34.04 34.45 365,396 +0.21(+0.61%)
May 06, 2024 32.90 34.44 32.90 34.24 405,079 +1.60(+4.90%)
May 03, 2024 32.50 32.95 32.13 32.64 539,478 +0.85(+2.67%)
May 02, 2024 32.00 32.84 31.46 31.79 665,813 -1.27(-3.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.