5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
-16.07%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
-16.70%
1 YEAR PERFORMANCE
-16.76%
Malibu Boats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $22.42 | $23.50 (4.82%) | $23.53 | $22.42 | 250.72 K | $463.50 M |
| 10/28/2026 | $22.12 | $22.28 (0.72%) | $22.29 | $21.66 | 212.82 K | $439.43 M |
| 10/27/2026 | $22.18 | $22.28 (0.45%) | $22.48 | $21.87 | 237.41 K | $439.43 M |
| 10/26/2026 | $21.99 | $21.87 (-0.55%) | $22.50 | $21.82 | 204.60 K | $431.35 M |
| 10/23/2026 | $22.27 | $22.03 (-1.08%) | $22.27 | $21.79 | 200.91 K | $434.50 M |
| 10/22/2026 | $21.86 | $22.66 (3.66%) | $22.76 | $21.50 | 384.00 K | $446.93 M |
| 10/21/2026 | $22.22 | $21.84 (-1.71%) | $22.22 | $21.46 | 186.70 K | $430.76 M |
| 10/20/2026 | $21.72 | $22.10 (1.75%) | $22.23 | $21.57 | 162.80 K | $435.88 M |
| 10/19/2026 | $22.26 | $21.72 (-2.43%) | $22.30 | $21.66 | 181.02 K | $428.39 M |
| 10/16/2026 | $22.75 | $22.26 (-2.15%) | $23.22 | $22.17 | 146.10 K | $439.04 M |
| 10/15/2026 | $21.89 | $22.68 (3.61%) | $23.04 | $21.89 | 307.30 K | $447.32 M |
| 10/14/2026 | $21.58 | $21.49 (-0.42%) | $21.97 | $21.16 | 292.50 K | $423.85 M |
| 10/13/2026 | $21.60 | $21.95 (1.62%) | $22.15 | $21.37 | 227.20 K | $432.93 M |
| 10/12/2026 | $21.55 | $21.58 (0.14%) | $21.84 | $21.22 | 143.30 K | $425.63 M |
| 10/09/2026 | $22.02 | $21.64 (-1.73%) | $22.21 | $21.60 | 209.23 K | $426.81 M |
| 10/08/2026 | $22.38 | $22.02 (-1.61%) | $22.45 | $21.70 | 293.26 K | $434.31 M |
| 10/07/2026 | $22.43 | $22.59 (0.71%) | $22.71 | $22.35 | 152.20 K | $445.55 M |
| 10/06/2026 | $22.90 | $22.76 (-0.61%) | $23.45 | $22.64 | 259.30 K | $448.90 M |
| 10/05/2026 | $22.94 | $22.78 (-0.7%) | $22.97 | $22.41 | 294.04 K | $449.30 M |
| 10/02/2026 | $23.21 | $23.01 (-0.86%) | $23.32 | $22.91 | 175.33 K | $453.83 M |
| 10/01/2026 | $22.85 | $22.83 (-0.09%) | $22.97 | $22.20 | 275.92 K | $450.28 M |
| 09/30/2026 | $23.43 | $22.92 (-2.18%) | $23.43 | $22.64 | 225.44 K | $452.06 M |
| 09/29/2026 | $23.05 | $23.33 (1.21%) | $23.38 | $22.76 | 145.10 K | $460.14 M |
| 09/28/2026 | $23.86 | $23.13 (-3.06%) | $23.86 | $23.04 | 199.03 K | $456.20 M |
| 09/25/2026 | $23.42 | $24.09 (2.86%) | $24.29 | $23.25 | 319.55 K | $475.13 M |
| 09/24/2026 | $23.13 | $23.42 (1.25%) | $23.46 | $23.00 | 223.43 K | $461.92 M |
| 09/23/2026 | $23.81 | $23.21 (-2.52%) | $23.81 | $23.15 | 127.15 K | $457.78 M |
| 09/22/2026 | $24.04 | $24.03 (-0.04%) | $24.19 | $23.39 | 208.75 K | $473.95 M |
| 09/21/2026 | $23.43 | $23.63 (0.85%) | $23.87 | $22.82 | 223.50 K | $466.06 M |
| 09/18/2026 | $23.27 | $23.27 (0%) | $23.57 | $22.93 | 369.84 K | $458.96 M |
| 09/17/2026 | $23.81 | $23.63 (-0.76%) | $23.97 | $23.50 | 232.24 K | $466.06 M |
| 09/16/2026 | $24.23 | $23.33 (-3.71%) | $24.41 | $23.11 | 243.61 K | $460.14 M |
| 09/15/2026 | $24.55 | $24.22 (-1.34%) | $24.55 | $23.71 | 377.70 K | $477.70 M |
| 09/14/2026 | $24.76 | $24.52 (-0.97%) | $24.97 | $24.39 | 241.04 K | $483.61 M |
| 09/11/2026 | $25.51 | $24.89 (-2.43%) | $25.82 | $24.48 | 340.70 K | $490.91 M |
| 09/10/2026 | $25.47 | $25.06 (-1.61%) | $25.66 | $24.94 | 397.52 K | $494.26 M |
| 09/09/2026 | $26.41 | $25.86 (-2.08%) | $26.45 | $25.72 | 192.40 K | $510.04 M |
| 09/08/2026 | $27.72 | $26.57 (-4.15%) | $27.81 | $26.42 | 197.20 K | $524.05 M |
| 09/04/2026 | $26.68 | $27.88 (4.5%) | $28.16 | $26.65 | 245.52 K | $549.88 M |
| 09/03/2026 | $27.23 | $26.68 (-2.02%) | $27.56 | $26.15 | 241.92 K | $526.22 M |
| 09/02/2026 | $26.43 | $27.06 (2.38%) | $27.68 | $26.43 | 207.31 K | $533.71 M |
| 09/01/2026 | $26.76 | $26.39 (-1.38%) | $26.76 | $26.07 | 229.33 K | $520.50 M |
| 08/31/2026 | $26.87 | $26.96 (0.33%) | $27.25 | $25.99 | 392.20 K | $531.74 M |
| 08/28/2026 | $28.43 | $27.36 (-3.76%) | $29.11 | $27.01 | 579.43 K | $539.63 M |
| 08/27/2026 | $28.93 | $28.80 (-0.45%) | $30.36 | $27.61 | 471.24 K | $568.03 M |
| 08/26/2026 | $28.36 | $26.64 (-6.06%) | $28.67 | $26.52 | 283.94 K | $525.43 M |
| 08/25/2026 | $29.47 | $28.46 (-3.43%) | $29.70 | $28.16 | 234.81 K | $561.32 M |
| 08/24/2026 | $29.60 | $29.47 (-0.44%) | $29.84 | $29.07 | 162.15 K | $581.24 M |
| 08/21/2026 | $29.83 | $29.50 (-1.11%) | $30.16 | $29.45 | 166.20 K | $565.39 M |
| 08/20/2026 | $29.35 | $29.53 (0.61%) | $29.57 | $28.36 | 162.61 K | $565.97 M |
| 08/19/2026 | $29.75 | $29.65 (-0.34%) | $30.42 | $29.55 | 183.70 K | $568.27 M |
| 08/18/2026 | $29.41 | $29.33 (-0.27%) | $29.68 | $28.90 | 121.92 K | $562.13 M |
| 08/17/2026 | $29.03 | $29.41 (1.31%) | $29.71 | $28.79 | 123.12 K | $563.67 M |
| 08/14/2026 | $28.99 | $29.33 (1.17%) | $29.41 | $28.91 | 120.70 K | $562.13 M |
| 08/13/2026 | $29.49 | $29.16 (-1.12%) | $29.81 | $29.03 | 128.55 K | $558.87 M |
| 08/12/2026 | $29.68 | $29.34 (-1.15%) | $29.89 | $28.61 | 141.41 K | $562.32 M |
| 08/11/2026 | $29.04 | $29.68 (2.2%) | $29.94 | $28.96 | 233.70 K | $568.84 M |
| 08/10/2026 | $29.06 | $28.95 (-0.38%) | $29.16 | $28.61 | 173.22 K | $554.85 M |
| 08/07/2026 | $28.72 | $28.88 (0.56%) | $29.36 | $28.58 | 173.40 K | $553.51 M |
| 08/06/2026 | $29.28 | $28.61 (-2.29%) | $29.38 | $28.35 | 145.92 K | $548.33 M |
| 08/05/2026 | $29.19 | $29.28 (0.31%) | $29.84 | $29.08 | 169.10 K | $561.17 M |
| 08/04/2026 | $27.92 | $29.24 (4.73%) | $29.37 | $27.78 | 244.60 K | $560.41 M |
| 08/03/2026 | $27.85 | $27.92 (0.25%) | $28.82 | $27.47 | 221.20 K | $535.11 M |
| 07/31/2026 | $27.85 | $27.57 (-1.01%) | $27.85 | $26.92 | 203.03 K | $528.40 M |
| 07/30/2026 | $27.92 | $28.00 (0.29%) | $28.13 | $27.35 | 208.30 K | $536.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
