5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-0.83%
3 MONTH PERFORMANCE
-18.03%
6 MONTH PERFORMANCE
-11.51%
YEAR-TO-DATE PERFORMANCE
-26.60%
1 YEAR PERFORMANCE
-36.68%
Malibu Boats, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $25.30 | $24.21 (-4.31%) | $25.43 | $24.07 | 170.33 K | $468.12 M |
| 11/14/2025 | $25.37 | $25.42 (0.2%) | $25.64 | $25.00 | 188.41 K | $491.52 M |
| 11/13/2025 | $26.28 | $25.45 (-3.16%) | $26.86 | $25.26 | 218.80 K | $492.10 M |
| 11/12/2025 | $25.95 | $26.54 (2.27%) | $26.76 | $25.87 | 300.01 K | $513.18 M |
| 11/11/2025 | $25.95 | $25.79 (-0.62%) | $26.10 | $25.55 | 338.20 K | $498.68 M |
| 11/10/2025 | $26.56 | $25.77 (-2.97%) | $26.70 | $24.96 | 253.80 K | $498.29 M |
| 11/07/2025 | $26.94 | $26.30 (-2.38%) | $27.36 | $26.24 | 258.14 K | $508.54 M |
| 11/06/2025 | $27.54 | $26.92 (-2.25%) | $27.81 | $26.77 | 203.30 K | $520.52 M |
| 11/05/2025 | $27.27 | $27.82 (2.02%) | $28.20 | $26.70 | 232.40 K | $537.93 M |
| 11/04/2025 | $27.11 | $27.27 (0.59%) | $27.29 | $26.30 | 291.05 K | $527.29 M |
| 11/03/2025 | $27.55 | $27.29 (-0.94%) | $28.35 | $26.61 | 195.53 K | $527.68 M |
| 10/31/2025 | $27.72 | $27.87 (0.54%) | $28.03 | $26.60 | 524.10 K | $538.89 M |
| 10/30/2025 | $32.98 | $28.23 (-14.4%) | $34.12 | $28.12 | 317.70 K | $545.85 M |
| 10/29/2025 | $33.20 | $32.57 (-1.9%) | $33.65 | $32.03 | 132.80 K | $629.77 M |
| 10/28/2025 | $33.94 | $33.36 (-1.71%) | $33.94 | $33.21 | 83.60 K | $645.05 M |
| 10/27/2025 | $34.58 | $33.82 (-2.2%) | $34.83 | $33.50 | 165.80 K | $653.94 M |
| 10/24/2025 | $34.13 | $34.52 (1.14%) | $34.83 | $33.92 | 204.20 K | $667.15 M |
| 10/23/2025 | $32.73 | $34.01 (3.91%) | $34.33 | $32.54 | 208.62 K | $657.30 M |
| 10/22/2025 | $32.20 | $32.74 (1.68%) | $33.14 | $31.99 | 171.34 K | $632.75 M |
| 10/21/2025 | $30.86 | $32.20 (4.34%) | $32.23 | $30.86 | 136.20 K | $622.31 M |
| 10/20/2025 | $30.60 | $30.85 (0.82%) | $31.17 | $30.43 | 102.31 K | $596.22 M |
| 10/17/2025 | $30.28 | $30.25 (-0.1%) | $30.63 | $30.06 | 127.31 K | $584.63 M |
| 10/16/2025 | $30.50 | $30.29 (-0.69%) | $30.67 | $30.05 | 109.13 K | $585.40 M |
| 10/15/2025 | $30.84 | $30.45 (-1.26%) | $31.06 | $30.00 | 131.70 K | $588.49 M |
| 10/14/2025 | $29.09 | $30.53 (4.95%) | $30.77 | $29.00 | 153.90 K | $590.04 M |
| 10/13/2025 | $29.00 | $29.29 (1%) | $29.50 | $28.96 | 126.90 K | $566.07 M |
| 10/10/2025 | $29.96 | $28.71 (-4.17%) | $30.14 | $28.40 | 187.50 K | $554.86 M |
| 10/09/2025 | $30.04 | $29.96 (-0.27%) | $30.08 | $29.45 | 177.24 K | $579.02 M |
| 10/08/2025 | $29.93 | $30.19 (0.87%) | $30.20 | $29.53 | 139.90 K | $583.47 M |
| 10/07/2025 | $30.51 | $29.91 (-1.97%) | $30.72 | $29.83 | 171.60 K | $578.06 M |
| 10/06/2025 | $32.51 | $30.54 (-6.06%) | $32.51 | $30.50 | 197.51 K | $590.23 M |
| 10/03/2025 | $32.30 | $32.36 (0.19%) | $33.18 | $32.13 | 168.54 K | $625.41 M |
| 10/02/2025 | $33.00 | $32.27 (-2.21%) | $33.24 | $32.25 | 146.81 K | $623.67 M |
| 10/01/2025 | $32.39 | $32.92 (1.64%) | $33.07 | $32.10 | 153.30 K | $636.23 M |
| 09/30/2025 | $32.44 | $32.45 (0.03%) | $32.57 | $31.29 | 243.33 K | $627.15 M |
| 09/29/2025 | $33.53 | $32.40 (-3.37%) | $33.53 | $32.05 | 245.20 K | $626.18 M |
| 09/26/2025 | $32.28 | $33.34 (3.28%) | $33.77 | $32.03 | 311.14 K | $644.35 M |
| 09/25/2025 | $32.10 | $32.16 (0.19%) | $32.45 | $31.53 | 226.80 K | $621.54 M |
| 09/24/2025 | $32.10 | $32.42 (1%) | $32.59 | $32.09 | 148.00 K | $626.57 M |
| 09/23/2025 | $32.58 | $31.94 (-1.96%) | $32.82 | $31.91 | 151.00 K | $617.29 M |
| 09/22/2025 | $31.95 | $32.30 (1.1%) | $32.45 | $31.70 | 159.60 K | $624.25 M |
| 09/19/2025 | $33.16 | $32.08 (-3.26%) | $33.24 | $32.03 | 389.63 K | $620.00 M |
| 09/18/2025 | $33.54 | $33.38 (-0.48%) | $34.01 | $32.92 | 159.95 K | $645.12 M |
| 09/17/2025 | $33.53 | $33.26 (-0.81%) | $35.06 | $33.15 | 272.80 K | $642.80 M |
| 09/16/2025 | $33.35 | $33.47 (0.36%) | $34.12 | $33.11 | 165.22 K | $646.86 M |
| 09/15/2025 | $33.08 | $33.30 (0.67%) | $33.45 | $32.20 | 144.65 K | $643.57 M |
| 09/12/2025 | $33.66 | $32.66 (-2.97%) | $33.66 | $32.63 | 123.60 K | $631.20 M |
| 09/11/2025 | $32.19 | $33.86 (5.19%) | $33.95 | $32.19 | 219.40 K | $654.40 M |
| 09/10/2025 | $32.60 | $32.10 (-1.53%) | $32.60 | $31.36 | 230.53 K | $620.38 M |
| 09/09/2025 | $32.73 | $32.54 (-0.58%) | $32.99 | $31.97 | 187.33 K | $628.89 M |
| 09/08/2025 | $33.44 | $33.03 (-1.23%) | $33.50 | $32.39 | 234.12 K | $638.36 M |
| 09/05/2025 | $33.37 | $33.66 (0.87%) | $34.00 | $33.10 | 243.20 K | $650.53 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.
