5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
-24.13%
6 MONTH PERFORMANCE
-33.87%
YEAR-TO-DATE PERFORMANCE
-22.72%
1 YEAR PERFORMANCE
-12.13%
Malibu Boats, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $28.65 | $29.05 (1.4%) | $29.24 | $28.49 | 171,937 | $570.73 M |
| 04/30/2025 | $28.38 | $28.56 (0.63%) | $28.71 | $27.50 | 292,117 | $563.82 M |
| 04/29/2025 | $28.69 | $28.91 (0.77%) | $29.03 | $28.40 | 178,844 | $570.73 M |
| 04/28/2025 | $28.76 | $28.65 (-0.38%) | $29.30 | $28.26 | 127,300 | $565.59 M |
| 04/25/2025 | $28.87 | $28.84 (-0.1%) | $28.87 | $28.04 | 159,849 | $569.35 M |
| 04/24/2025 | $28.44 | $28.67 (0.81%) | $28.88 | $28.19 | 145,209 | $565.99 M |
| 04/23/2025 | $29.04 | $28.14 (-3.1%) | $29.60 | $28.09 | 267,000 | $555.53 M |
| 04/22/2025 | $27.48 | $27.92 (1.6%) | $28.00 | $26.94 | 183,000 | $551.18 M |
| 04/21/2025 | $26.55 | $27.12 (2.15%) | $27.19 | $26.10 | 230,500 | $535.39 M |
| 04/17/2025 | $26.05 | $27.01 (3.69%) | $27.16 | $26.05 | 245,703 | $533.22 M |
| 04/16/2025 | $26.44 | $26.11 (-1.25%) | $26.69 | $25.67 | 195,800 | $515.45 M |
| 04/15/2025 | $26.79 | $26.64 (-0.56%) | $27.31 | $25.77 | 237,015 | $525.91 M |
| 04/14/2025 | $27.93 | $27.04 (-3.19%) | $28.20 | $25.35 | 244,900 | $533.81 M |
| 04/11/2025 | $26.77 | $27.21 (1.64%) | $27.35 | $25.93 | 181,500 | $537.17 M |
| 04/10/2025 | $27.52 | $26.50 (-3.71%) | $27.95 | $25.92 | 189,233 | $523.15 M |
| 04/09/2025 | $24.75 | $28.35 (14.55%) | $28.56 | $24.43 | 431,436 | $559.67 M |
| 04/08/2025 | $27.64 | $25.17 (-8.94%) | $27.64 | $24.89 | 370,900 | $496.89 M |
| 04/07/2025 | $27.45 | $26.43 (-3.72%) | $29.17 | $26.28 | 746,242 | $521.77 M |
| 04/04/2025 | $26.71 | $28.51 (6.74%) | $28.55 | $25.93 | 473,400 | $562.83 M |
| 04/03/2025 | $29.90 | $28.71 (-3.98%) | $30.28 | $28.44 | 283,604 | $566.78 M |
| 04/02/2025 | $30.19 | $31.61 (4.7%) | $31.69 | $30.19 | 182,746 | $624.03 M |
| 04/01/2025 | $30.57 | $30.62 (0.16%) | $31.35 | $30.41 | 179,434 | $604.48 M |
| 03/31/2025 | $29.20 | $30.68 (5.07%) | $30.83 | $29.00 | 296,648 | $605.67 M |
| 03/28/2025 | $30.70 | $29.57 (-3.68%) | $30.70 | $29.10 | 153,100 | $583.76 M |
| 03/27/2025 | $29.71 | $30.82 (3.74%) | $30.88 | $29.68 | 143,100 | $608.43 M |
| 03/26/2025 | $29.59 | $29.96 (1.25%) | $30.10 | $29.47 | 86,000 | $591.46 M |
| 03/25/2025 | $30.24 | $29.49 (-2.48%) | $30.67 | $29.43 | 165,723 | $582.18 M |
| 03/24/2025 | $30.10 | $30.39 (0.96%) | $30.92 | $30.01 | 158,800 | $599.94 M |
| 03/21/2025 | $30.74 | $29.55 (-3.87%) | $30.74 | $29.02 | 325,896 | $583.36 M |
| 03/20/2025 | $29.19 | $29.83 (2.19%) | $30.25 | $29.19 | 202,000 | $588.89 M |
| 03/19/2025 | $30.73 | $30.81 (0.26%) | $31.07 | $30.00 | 204,200 | $608.24 M |
| 03/18/2025 | $31.36 | $30.53 (-2.65%) | $31.36 | $30.51 | 86,100 | $602.71 M |
| 03/17/2025 | $31.79 | $31.36 (-1.35%) | $32.85 | $30.67 | 142,400 | $619.09 M |
| 03/14/2025 | $31.31 | $31.32 (0.03%) | $31.51 | $30.86 | 134,000 | $618.30 M |
| 03/13/2025 | $30.98 | $30.70 (-0.9%) | $31.00 | $29.85 | 193,500 | $606.06 M |
| 03/12/2025 | $31.45 | $30.94 (-1.62%) | $32.45 | $30.26 | 181,600 | $610.80 M |
| 03/11/2025 | $32.41 | $31.32 (-3.36%) | $32.41 | $30.53 | 141,400 | $618.30 M |
| 03/10/2025 | $32.52 | $32.29 (-0.71%) | $32.65 | $32.09 | 109,200 | $637.45 M |
| 03/07/2025 | $32.05 | $32.74 (2.15%) | $33.49 | $31.90 | 136,800 | $646.34 M |
| 03/06/2025 | $30.59 | $32.45 (6.08%) | $32.48 | $30.59 | 166,700 | $640.61 M |
| 03/05/2025 | $30.51 | $30.84 (1.08%) | $31.31 | $29.70 | 218,300 | $608.83 M |
| 03/04/2025 | $32.14 | $30.49 (-5.13%) | $34.84 | $30.47 | 318,600 | $601.92 M |
| 03/03/2025 | $33.55 | $32.48 (-3.19%) | $33.99 | $32.32 | 135,900 | $641.20 M |
| 02/28/2025 | $33.73 | $33.38 (-1.04%) | $34.32 | $32.89 | 164,900 | $658.97 M |
| 02/27/2025 | $34.09 | $33.57 (-1.53%) | $34.41 | $33.47 | 119,113 | $662.72 M |
| 02/26/2025 | $35.09 | $34.36 (-2.08%) | $35.32 | $34.25 | 139,500 | $678.32 M |
| 02/25/2025 | $35.00 | $34.95 (-0.14%) | $35.25 | $34.52 | 126,700 | $689.97 M |
| 02/24/2025 | $34.66 | $34.40 (-0.75%) | $34.89 | $34.24 | 156,626 | $679.11 M |
| 02/21/2025 | $35.71 | $34.51 (-3.36%) | $35.84 | $34.27 | 168,800 | $681.28 M |
| 02/20/2025 | $36.26 | $35.32 (-2.59%) | $36.41 | $35.24 | 118,500 | $697.27 M |
| 02/19/2025 | $36.16 | $36.11 (-0.14%) | $36.85 | $35.80 | 291,400 | $712.87 M |
| 02/18/2025 | $37.99 | $36.85 (-3%) | $37.99 | $36.55 | 149,200 | $727.47 M |
| 02/14/2025 | $36.22 | $37.37 (3.18%) | $37.74 | $36.03 | 250,446 | $737.74 M |
| 02/13/2025 | $36.67 | $36.22 (-1.23%) | $36.68 | $36.07 | 132,100 | $715.04 M |
| 02/12/2025 | $36.69 | $36.48 (-0.57%) | $36.70 | $35.52 | 180,444 | $720.17 M |
| 02/11/2025 | $37.08 | $37.46 (1.02%) | $37.60 | $36.08 | 142,100 | $739.52 M |
| 02/10/2025 | $38.49 | $36.68 (-4.7%) | $38.49 | $36.67 | 120,400 | $724.12 M |
| 02/07/2025 | $39.06 | $38.18 (-2.25%) | $39.06 | $37.70 | 114,715 | $753.73 M |
| 02/06/2025 | $38.00 | $39.26 (3.32%) | $39.53 | $37.70 | 173,139 | $775.05 M |
| 02/05/2025 | $37.33 | $38.43 (2.95%) | $38.46 | $37.05 | 219,922 | $758.67 M |
| 02/04/2025 | $35.85 | $37.30 (4.04%) | $37.40 | $35.69 | 233,100 | $736.36 M |
| 02/03/2025 | $36.79 | $35.89 (-2.45%) | $37.93 | $35.55 | 268,733 | $708.52 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.
