5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.19%
3 MONTH PERFORMANCE
+27.46%
6 MONTH PERFORMANCE
-12.74%
YEAR-TO-DATE PERFORMANCE
+11.73%
1 YEAR PERFORMANCE
-14.46%
Malibu Boats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $31.42 | $31.52 (0.32%) | $31.80 | $30.92 | 152.71 K | $603.98 M |
| 02/13/2026 | $30.80 | $31.52 (2.34%) | $31.86 | $30.43 | 166.70 K | $602.60 M |
| 02/12/2026 | $31.70 | $30.54 (-3.66%) | $32.05 | $30.15 | 353.70 K | $583.87 M |
| 02/11/2026 | $31.31 | $31.40 (0.29%) | $31.46 | $30.84 | 133.25 K | $600.31 M |
| 02/10/2026 | $31.25 | $31.08 (-0.54%) | $31.65 | $30.60 | 185.60 K | $594.19 M |
| 02/09/2026 | $31.09 | $31.42 (1.06%) | $31.87 | $30.51 | 126.40 K | $600.69 M |
| 02/06/2026 | $30.76 | $31.24 (1.56%) | $31.74 | $30.45 | 268.60 K | $597.25 M |
| 02/05/2026 | $31.31 | $30.71 (-1.92%) | $33.13 | $29.60 | 648.20 K | $587.12 M |
| 02/04/2026 | $34.24 | $34.61 (1.08%) | $34.97 | $33.78 | 386.72 K | $661.68 M |
| 02/03/2026 | $32.70 | $34.05 (4.13%) | $34.24 | $32.13 | 242.40 K | $650.97 M |
| 02/02/2026 | $32.41 | $32.83 (1.3%) | $33.12 | $32.17 | 214.80 K | $627.65 M |
| 01/30/2026 | $31.79 | $32.50 (2.23%) | $33.37 | $31.79 | 258.75 K | $628.42 M |
| 01/29/2026 | $31.74 | $32.23 (1.54%) | $32.49 | $31.45 | 148.50 K | $623.20 M |
| 01/28/2026 | $32.39 | $31.88 (-1.57%) | $32.52 | $31.68 | 168.94 K | $616.43 M |
| 01/27/2026 | $32.56 | $32.41 (-0.46%) | $32.71 | $31.94 | 110.40 K | $626.68 M |
| 01/26/2026 | $32.70 | $32.96 (0.8%) | $33.46 | $32.37 | 108.10 K | $637.31 M |
| 01/23/2026 | $33.79 | $32.79 (-2.96%) | $34.01 | $32.77 | 160.70 K | $634.03 M |
| 01/22/2026 | $33.75 | $34.04 (0.86%) | $34.69 | $33.63 | 162.60 K | $658.20 M |
| 01/21/2026 | $32.58 | $33.68 (3.38%) | $33.83 | $32.42 | 115.04 K | $651.24 M |
| 01/20/2026 | $32.69 | $32.15 (-1.65%) | $33.20 | $31.77 | 192.30 K | $621.65 M |
| 01/16/2026 | $33.98 | $33.60 (-1.12%) | $34.08 | $33.47 | 156.30 K | $649.69 M |
| 01/15/2026 | $33.33 | $34.04 (2.13%) | $34.44 | $33.07 | 128.55 K | $658.20 M |
| 01/14/2026 | $32.72 | $33.25 (1.62%) | $33.53 | $32.50 | 236.90 K | $642.92 M |
| 01/13/2026 | $32.67 | $32.87 (0.61%) | $33.15 | $32.53 | 163.80 K | $635.57 M |
| 01/12/2026 | $32.38 | $32.69 (0.96%) | $33.17 | $31.39 | 155.00 K | $632.09 M |
| 01/09/2026 | $32.06 | $32.78 (2.25%) | $33.00 | $32.00 | 209.50 K | $633.83 M |
| 01/08/2026 | $30.75 | $32.38 (5.3%) | $32.83 | $30.74 | 174.05 K | $626.10 M |
| 01/07/2026 | $30.77 | $31.05 (0.91%) | $31.27 | $30.32 | 238.76 K | $600.38 M |
| 01/06/2026 | $29.31 | $30.71 (4.78%) | $30.86 | $29.23 | 150.32 K | $593.81 M |
| 01/05/2026 | $28.55 | $29.54 (3.47%) | $30.05 | $28.55 | 172.92 K | $571.19 M |
| 01/02/2026 | $28.36 | $28.61 (0.88%) | $28.69 | $28.01 | 269.08 K | $553.20 M |
| 12/31/2025 | $28.44 | $28.21 (-0.81%) | $28.51 | $27.81 | 129.60 K | $545.47 M |
| 12/30/2025 | $28.91 | $28.57 (-1.18%) | $29.05 | $28.52 | 158.10 K | $552.43 M |
| 12/29/2025 | $29.30 | $28.95 (-1.19%) | $29.51 | $28.75 | 98.23 K | $559.78 M |
| 12/26/2025 | $28.95 | $29.31 (1.24%) | $29.46 | $28.95 | 132.54 K | $566.74 M |
| 12/24/2025 | $29.36 | $29.08 (-0.95%) | $29.72 | $29.00 | 103.02 K | $562.29 M |
| 12/23/2025 | $29.15 | $29.16 (0.03%) | $29.84 | $29.11 | 223.94 K | $563.84 M |
| 12/22/2025 | $29.38 | $28.93 (-1.53%) | $29.65 | $28.85 | 172.53 K | $559.39 M |
| 12/19/2025 | $30.57 | $29.42 (-3.76%) | $30.88 | $29.35 | 362.71 K | $568.86 M |
| 12/18/2025 | $29.35 | $29.33 (-0.07%) | $29.64 | $29.03 | 145.90 K | $567.12 M |
| 12/17/2025 | $29.69 | $29.14 (-1.85%) | $30.00 | $28.96 | 256.13 K | $563.45 M |
| 12/16/2025 | $29.51 | $28.84 (-2.27%) | $29.53 | $28.76 | 158.30 K | $557.65 M |
| 12/15/2025 | $29.82 | $29.49 (-1.11%) | $29.93 | $29.14 | 143.36 K | $570.22 M |
| 12/12/2025 | $30.07 | $29.56 (-1.7%) | $30.12 | $29.56 | 119.50 K | $571.57 M |
| 12/11/2025 | $30.15 | $29.87 (-0.93%) | $30.41 | $29.63 | 241.01 K | $577.57 M |
| 12/10/2025 | $29.22 | $29.98 (2.6%) | $30.36 | $28.70 | 208.24 K | $579.69 M |
| 12/09/2025 | $29.24 | $29.26 (0.07%) | $29.91 | $28.81 | 146.70 K | $565.77 M |
| 12/08/2025 | $28.70 | $29.22 (1.81%) | $29.39 | $28.38 | 347.22 K | $565.00 M |
| 12/05/2025 | $27.50 | $28.56 (3.85%) | $28.89 | $27.48 | 273.94 K | $552.24 M |
| 12/04/2025 | $27.14 | $27.59 (1.66%) | $28.23 | $27.04 | 441.11 K | $533.48 M |
| 12/03/2025 | $28.53 | $27.15 (-4.84%) | $28.98 | $27.14 | 184.90 K | $524.97 M |
| 12/02/2025 | $28.64 | $28.25 (-1.36%) | $28.84 | $27.14 | 437.80 K | $546.24 M |
| 12/01/2025 | $27.97 | $28.59 (2.22%) | $29.13 | $27.60 | 283.40 K | $552.82 M |
| 11/28/2025 | $28.72 | $28.39 (-1.15%) | $28.84 | $28.15 | 122.34 K | $548.95 M |
| 11/26/2025 | $27.88 | $28.84 (3.44%) | $29.15 | $27.86 | 206.13 K | $557.65 M |
| 11/25/2025 | $27.17 | $28.18 (3.72%) | $28.88 | $27.17 | 343.72 K | $544.89 M |
| 11/24/2025 | $26.45 | $27.07 (2.34%) | $27.40 | $25.69 | 319.01 K | $523.43 M |
| 11/21/2025 | $24.96 | $26.59 (6.53%) | $27.35 | $24.96 | 358.60 K | $514.14 M |
| 11/20/2025 | $24.86 | $24.82 (-0.16%) | $25.43 | $24.63 | 449.03 K | $479.92 M |
| 11/19/2025 | $24.78 | $24.49 (-1.17%) | $25.09 | $24.43 | 308.24 K | $473.54 M |
| 11/18/2025 | $24.14 | $24.73 (2.44%) | $25.32 | $24.08 | 344.22 K | $478.18 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.
