-
5 DAY PERFORMANCE
-4.80% -
1 MONTH PERFORMANCE
+1.38% -
3 MONTH PERFORMANCE
+24.63% -
6 MONTH PERFORMANCE
+16.19% -
YEAR-TO-DATE PERFORMANCE
-23.66% -
1 YEAR PERFORMANCE
-8.84%
Malibu Boats, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $41.46 | $41.82 (0.87%) | $41.89 | $41.23 | 23,743 | |
| 11/13/2024 | $42.25 | $41.38 (-2.06%) | $42.25 | $41.24 | 163,147 | $828.67 M |
| 11/12/2024 | $43.72 | $41.63 (-4.78%) | $43.83 | $41.05 | 292,600 | $833.67 M |
| 11/11/2024 | $44.55 | $43.76 (-1.77%) | $44.83 | $43.45 | 155,242 | $876.33 M |
| 11/08/2024 | $44.79 | $43.96 (-1.85%) | $44.79 | $43.87 | 113,400 | $880.33 M |
| 11/07/2024 | $45.37 | $44.94 (-0.95%) | $46.12 | $44.29 | 225,609 | $899.96 M |
| 11/06/2024 | $45.90 | $45.30 (-1.31%) | $47.30 | $45.00 | 389,036 | $907.17 M |
| 11/05/2024 | $42.25 | $43.80 (3.67%) | $44.04 | $42.00 | 243,110 | $877.13 M |
| 11/04/2024 | $44.00 | $42.33 (-3.8%) | $44.44 | $42.29 | 311,312 | $847.69 M |
| 11/01/2024 | $44.06 | $43.93 (-0.3%) | $44.70 | $43.49 | 392,848 | $879.73 M |
| 10/31/2024 | $45.70 | $44.88 (-1.79%) | $47.82 | $44.07 | 630,528 | $898.76 M |
| 10/30/2024 | $42.13 | $42.22 (0.21%) | $43.22 | $41.63 | 206,504 | $845.49 M |
| 10/29/2024 | $41.84 | $42.36 (1.24%) | $42.39 | $41.16 | 129,721 | $848.29 M |
| 10/28/2024 | $41.08 | $41.91 (2.02%) | $42.04 | $41.08 | 123,013 | $839.28 M |
| 10/25/2024 | $40.14 | $40.52 (0.95%) | $41.07 | $39.99 | 109,346 | $826.43 M |
| 10/24/2024 | $38.73 | $39.68 (2.45%) | $39.74 | $38.48 | 137,948 | $809.30 M |
| 10/23/2024 | $40.30 | $38.64 (-4.12%) | $40.54 | $38.46 | 158,516 | $788.09 M |
| 10/22/2024 | $41.33 | $40.59 (-1.79%) | $41.33 | $40.52 | 150,425 | $827.86 M |
| 10/21/2024 | $43.10 | $41.85 (-2.9%) | $43.10 | $41.83 | 110,300 | $853.56 M |
| 10/18/2024 | $43.60 | $43.21 (-0.89%) | $43.66 | $42.67 | 130,800 | $881.29 M |
| 10/17/2024 | $42.54 | $43.43 (2.09%) | $43.49 | $41.73 | 214,200 | $885.78 M |
| 10/16/2024 | $42.41 | $42.63 (0.52%) | $44.31 | $42.39 | 342,815 | $869.47 M |
| 10/15/2024 | $41.16 | $42.19 (2.5%) | $42.80 | $41.16 | 241,900 | $860.49 M |
| 10/14/2024 | $40.58 | $41.28 (1.72%) | $41.37 | $40.12 | 170,800 | $841.93 M |
| 10/11/2024 | $39.83 | $40.75 (2.31%) | $41.20 | $39.83 | 151,300 | $831.12 M |
| 10/10/2024 | $39.68 | $40.00 (0.81%) | $40.19 | $39.17 | 150,400 | $815.83 M |
| 10/09/2024 | $38.96 | $40.39 (3.67%) | $40.64 | $38.96 | 148,100 | $823.78 M |
| 10/08/2024 | $39.56 | $39.01 (-1.39%) | $39.56 | $38.74 | 153,800 | $795.63 M |
| 10/07/2024 | $39.26 | $39.52 (0.66%) | $39.63 | $38.68 | 188,800 | $806.04 M |
| 10/04/2024 | $40.55 | $39.70 (-2.1%) | $40.91 | $39.17 | 214,242 | $809.71 M |
| 10/03/2024 | $39.79 | $39.96 (0.43%) | $40.49 | $39.18 | 383,500 | $815.01 M |
| 10/02/2024 | $38.56 | $39.97 (3.66%) | $40.75 | $38.56 | 514,800 | $815.21 M |
| 10/01/2024 | $38.63 | $38.92 (0.75%) | $39.33 | $37.74 | 230,315 | $793.80 M |
| 09/30/2024 | $38.75 | $38.81 (0.15%) | $39.12 | $38.37 | 140,198 | $791.55 M |
| 09/27/2024 | $38.98 | $39.15 (0.44%) | $40.17 | $38.95 | 162,406 | $798.49 M |
| 09/26/2024 | $38.31 | $38.33 (0.05%) | $39.02 | $38.17 | 138,537 | $781.76 M |
| 09/25/2024 | $39.08 | $37.62 (-3.74%) | $39.08 | $37.60 | 192,600 | $767.28 M |
| 09/24/2024 | $38.55 | $38.82 (0.7%) | $39.01 | $38.48 | 158,600 | $791.76 M |
| 09/23/2024 | $39.62 | $38.19 (-3.61%) | $39.93 | $37.87 | 195,804 | $778.91 M |
| 09/20/2024 | $39.83 | $39.57 (-0.65%) | $40.06 | $39.31 | 355,607 | $807.05 M |
| 09/19/2024 | $40.48 | $39.95 (-1.31%) | $40.48 | $39.47 | 209,939 | $814.81 M |
| 09/18/2024 | $39.46 | $39.24 (-0.56%) | $40.89 | $38.89 | 192,842 | $800.32 M |
| 09/17/2024 | $39.14 | $39.29 (0.38%) | $39.73 | $38.61 | 197,000 | $801.34 M |
| 09/16/2024 | $38.65 | $38.61 (-0.1%) | $38.74 | $37.50 | 271,300 | $787.48 M |
| 09/13/2024 | $37.16 | $38.46 (3.5%) | $39.06 | $37.16 | 188,500 | $784.42 M |
| 09/12/2024 | $37.16 | $37.06 (-0.27%) | $37.16 | $36.35 | 116,500 | $755.86 M |
| 09/11/2024 | $34.95 | $36.82 (5.35%) | $36.94 | $34.90 | 260,500 | $750.97 M |
| 09/10/2024 | $35.77 | $35.38 (-1.09%) | $35.77 | $34.41 | 316,003 | $721.60 M |
| 09/09/2024 | $36.47 | $35.63 (-2.3%) | $36.90 | $35.62 | 281,343 | $726.70 M |
| 09/06/2024 | $35.52 | $36.20 (1.91%) | $36.31 | $35.29 | 266,700 | $738.32 M |
| 09/05/2024 | $36.67 | $35.77 (-2.45%) | $37.48 | $35.58 | 351,600 | $729.55 M |
| 09/04/2024 | $36.06 | $36.45 (1.08%) | $36.85 | $35.76 | 312,100 | $743.42 M |
| 09/03/2024 | $35.99 | $36.06 (0.19%) | $36.33 | $35.55 | 296,824 | $735.47 M |
| 08/30/2024 | $35.05 | $36.37 (3.77%) | $36.51 | $35.05 | 302,900 | $741.79 M |
| 08/29/2024 | $32.93 | $34.75 (5.53%) | $35.74 | $32.67 | 510,610 | $708.75 M |
| 08/28/2024 | $35.00 | $34.84 (-0.46%) | $35.58 | $34.32 | 189,529 | $710.58 M |
| 08/27/2024 | $36.33 | $35.26 (-2.95%) | $36.34 | $35.13 | 136,325 | $719.15 M |
| 08/26/2024 | $36.60 | $36.51 (-0.25%) | $37.23 | $36.32 | 161,000 | $746.24 M |
| 08/23/2024 | $34.72 | $36.26 (4.44%) | $36.56 | $34.64 | 202,345 | $739.67 M |
| 08/22/2024 | $35.04 | $34.34 (-2%) | $35.04 | $34.01 | 194,503 | $700.50 M |
| 08/21/2024 | $34.46 | $34.84 (1.1%) | $34.96 | $34.26 | 154,000 | $710.70 M |
| 08/20/2024 | $34.17 | $34.07 (-0.29%) | $34.27 | $33.58 | 159,300 | $694.99 M |
| 08/19/2024 | $34.40 | $34.07 (-0.96%) | $34.45 | $33.81 | 128,938 | $694.99 M |
| 08/16/2024 | $34.79 | $34.26 (-1.52%) | $35.33 | $34.26 | 139,431 | $698.87 M |
| 08/15/2024 | $34.72 | $34.87 (0.43%) | $35.41 | $34.59 | 169,600 | $711.31 M |
| 08/14/2024 | $35.56 | $33.58 (-5.57%) | $35.82 | $33.54 | 153,300 | $685.00 M |