5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
-0.43%
3 MONTH PERFORMANCE
-8.18%
6 MONTH PERFORMANCE
-2.79%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
-30.14%
Malibu Boats, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $36.79 | $37.60 (2.21%) | $37.82 | $36.10 | 165,698 | $753.06 M |
| 01/21/2025 | $36.02 | $36.91 (2.47%) | $37.02 | $35.60 | 126,533 | $739.15 M |
| 01/17/2025 | $36.06 | $35.50 (-1.55%) | $36.37 | $35.06 | 151,400 | $710.91 M |
| 01/16/2025 | $35.23 | $35.59 (1.02%) | $35.66 | $34.61 | 115,418 | $712.72 M |
| 01/15/2025 | $35.37 | $35.21 (-0.45%) | $35.51 | $34.67 | 134,816 | $705.11 M |
| 01/14/2025 | $34.45 | $34.37 (-0.23%) | $34.59 | $33.72 | 128,600 | $688.28 M |
| 01/13/2025 | $33.80 | $34.08 (0.83%) | $34.17 | $33.56 | 183,832 | $682.48 M |
| 01/10/2025 | $34.45 | $34.08 (-1.07%) | $34.53 | $33.59 | 192,500 | $682.48 M |
| 01/08/2025 | $35.26 | $35.03 (-0.65%) | $35.51 | $34.60 | 137,482 | $701.50 M |
| 01/07/2025 | $36.31 | $35.61 (-1.93%) | $36.34 | $35.34 | 169,900 | $713.12 M |
| 01/06/2025 | $37.35 | $36.63 (-1.93%) | $38.00 | $36.58 | 108,702 | $733.54 M |
| 01/03/2025 | $36.37 | $37.29 (2.53%) | $37.46 | $36.18 | 89,016 | $746.76 M |
| 01/02/2025 | $37.80 | $36.38 (-3.76%) | $38.50 | $36.34 | 74,003 | $728.54 M |
| 12/31/2024 | $37.46 | $37.59 (0.35%) | $38.12 | $37.37 | 138,025 | $752.77 M |
| 12/30/2024 | $36.36 | $36.91 (1.51%) | $36.98 | $35.56 | 144,500 | $739.15 M |
| 12/27/2024 | $37.09 | $36.59 (-1.35%) | $37.26 | $36.38 | 154,404 | $732.74 M |
| 12/26/2024 | $36.74 | $37.38 (1.74%) | $37.53 | $36.57 | 78,517 | $748.56 M |
| 12/24/2024 | $37.06 | $36.82 (-0.65%) | $37.40 | $36.27 | 41,800 | $737.35 M |
| 12/23/2024 | $36.99 | $36.92 (-0.19%) | $37.51 | $36.77 | 115,221 | $739.35 M |
| 12/20/2024 | $37.08 | $37.43 (0.94%) | $38.68 | $36.40 | 380,608 | $749.56 M |
| 12/19/2024 | $38.86 | $37.40 (-3.76%) | $39.81 | $37.34 | 226,700 | $748.96 M |
| 12/18/2024 | $40.92 | $38.50 (-5.91%) | $41.26 | $38.27 | 223,100 | $770.99 M |
| 12/17/2024 | $40.61 | $40.43 (-0.44%) | $40.91 | $40.11 | 161,700 | $809.64 M |
| 12/16/2024 | $42.27 | $41.12 (-2.72%) | $42.82 | $41.00 | 176,000 | $823.46 M |
| 12/13/2024 | $43.82 | $42.21 (-3.67%) | $43.82 | $40.74 | 205,540 | $845.29 M |
| 12/12/2024 | $44.01 | $44.14 (0.3%) | $44.62 | $43.75 | 82,342 | $883.94 M |
| 12/11/2024 | $44.81 | $44.23 (-1.29%) | $44.81 | $43.84 | 105,634 | $885.74 M |
| 12/10/2024 | $43.56 | $44.28 (1.65%) | $44.46 | $42.30 | 122,425 | $886.74 M |
| 12/09/2024 | $43.29 | $43.67 (0.88%) | $44.67 | $43.29 | 110,800 | $874.52 M |
| 12/06/2024 | $44.29 | $43.08 (-2.73%) | $45.02 | $42.98 | 94,645 | $862.71 M |
| 12/05/2024 | $44.12 | $43.57 (-1.25%) | $44.75 | $43.51 | 133,500 | $872.52 M |
| 12/04/2024 | $43.59 | $44.23 (1.47%) | $44.94 | $43.54 | 239,417 | $885.74 M |
| 12/03/2024 | $43.48 | $43.98 (1.15%) | $44.15 | $42.88 | 173,211 | $880.73 M |
| 12/02/2024 | $43.51 | $43.39 (-0.28%) | $44.62 | $42.92 | 186,100 | $868.92 M |
| 11/29/2024 | $42.01 | $43.35 (3.19%) | $43.98 | $42.01 | 95,900 | $868.12 M |
| 11/27/2024 | $42.46 | $43.64 (2.78%) | $44.39 | $42.46 | 230,300 | $873.92 M |
| 11/26/2024 | $44.47 | $42.15 (-5.22%) | $44.91 | $41.96 | 273,740 | $844.09 M |
| 11/25/2024 | $43.64 | $45.22 (3.62%) | $46.81 | $43.64 | 237,000 | $905.56 M |
| 11/22/2024 | $42.37 | $43.15 (1.84%) | $43.34 | $42.28 | 148,230 | $864.11 M |
| 11/21/2024 | $40.55 | $42.06 (3.72%) | $42.14 | $40.55 | 124,833 | $842.28 M |
| 11/20/2024 | $40.00 | $40.55 (1.37%) | $40.55 | $39.66 | 186,640 | $812.04 M |
| 11/19/2024 | $40.74 | $40.35 (-0.96%) | $40.74 | $39.60 | 140,941 | $808.04 M |
| 11/18/2024 | $41.01 | $41.02 (0.02%) | $41.81 | $40.85 | 102,600 | $821.46 M |
| 11/15/2024 | $41.77 | $41.22 (-1.32%) | $41.77 | $40.49 | 123,006 | $825.46 M |
| 11/14/2024 | $41.46 | $41.50 (0.1%) | $42.02 | $41.20 | 193,800 | $831.07 M |
| 11/13/2024 | $42.25 | $41.38 (-2.06%) | $42.25 | $41.24 | 163,148 | $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 |