5 DAY PERFORMANCE
+10.97%
1 MONTH PERFORMANCE
+9.34%
3 MONTH PERFORMANCE
+14.18%
6 MONTH PERFORMANCE
-8.00%
YEAR-TO-DATE PERFORMANCE
+16.20%
1 YEAR PERFORMANCE
-3.81%
Malibu Boats, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
