5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+5.72%
3 MONTH PERFORMANCE
-17.83%
6 MONTH PERFORMANCE
-4.64%
YEAR-TO-DATE PERFORMANCE
-9.00%
1 YEAR PERFORMANCE
-11.82%
Malibu Boats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.49 | $25.77 (1.1%) | $26.06 | $25.44 | 140.96 K | $493.63 M |
| 05/05/2026 | $24.26 | $25.00 (3.05%) | $25.36 | $24.18 | 205.00 K | $477.95 M |
| 05/04/2026 | $25.63 | $23.96 (-6.52%) | $25.63 | $23.84 | 245.40 K | $458.07 M |
| 05/01/2026 | $25.81 | $25.71 (-0.39%) | $25.95 | $25.39 | 161.24 K | $491.53 M |
| 04/30/2026 | $25.07 | $25.60 (2.11%) | $25.71 | $24.91 | 190.40 K | $489.42 M |
| 04/29/2026 | $25.54 | $25.22 (-1.25%) | $25.72 | $25.01 | 202.61 K | $482.16 M |
| 04/28/2026 | $25.60 | $25.56 (-0.16%) | $25.65 | $24.85 | 224.05 K | $488.66 M |
| 04/27/2026 | $26.10 | $25.50 (-2.3%) | $26.47 | $25.43 | 241.30 K | $487.51 M |
| 04/24/2026 | $26.19 | $26.10 (-0.34%) | $26.30 | $25.81 | 183.70 K | $498.98 M |
| 04/23/2026 | $25.42 | $26.34 (3.62%) | $26.79 | $24.77 | 604.62 K | $503.57 M |
| 04/22/2026 | $26.21 | $25.21 (-3.82%) | $26.31 | $24.94 | 319.60 K | $481.97 M |
| 04/21/2026 | $26.82 | $26.10 (-2.68%) | $27.40 | $26.02 | 416.30 K | $498.98 M |
| 04/20/2026 | $26.26 | $26.71 (1.71%) | $26.90 | $26.10 | 1.25 M | $510.65 M |
| 04/17/2026 | $25.26 | $26.54 (5.07%) | $27.08 | $25.22 | 832.92 K | $507.40 M |
| 04/16/2026 | $24.63 | $24.73 (0.41%) | $25.87 | $24.55 | 483.20 K | $472.79 M |
| 04/15/2026 | $26.18 | $24.76 (-5.42%) | $26.22 | $24.58 | 252.62 K | $473.37 M |
| 04/14/2026 | $25.81 | $26.43 (2.4%) | $26.74 | $25.50 | 398.50 K | $505.29 M |
| 04/13/2026 | $25.36 | $25.83 (1.85%) | $26.19 | $24.69 | 248.80 K | $493.82 M |
| 04/10/2026 | $25.43 | $25.48 (0.2%) | $25.64 | $25.17 | 206.84 K | $487.13 M |
| 04/09/2026 | $24.69 | $25.35 (2.67%) | $25.91 | $24.31 | 615.20 K | $484.64 M |
| 04/08/2026 | $25.35 | $24.92 (-1.7%) | $25.88 | $24.81 | 355.30 K | $476.42 M |
| 04/07/2026 | $24.10 | $24.15 (0.21%) | $24.74 | $23.92 | 318.80 K | $461.70 M |
| 04/06/2026 | $24.30 | $24.28 (-0.08%) | $24.82 | $24.01 | 301.12 K | $464.19 M |
| 04/02/2026 | $24.97 | $24.48 (-1.96%) | $25.16 | $24.00 | 355.85 K | $468.01 M |
| 04/01/2026 | $25.92 | $25.35 (-2.2%) | $26.09 | $25.23 | 221.34 K | $484.64 M |
| 03/31/2026 | $26.60 | $25.92 (-2.56%) | $26.78 | $25.59 | 314.60 K | $495.54 M |
| 03/30/2026 | $26.59 | $26.00 (-2.22%) | $26.79 | $25.72 | 407.80 K | $497.07 M |
| 03/27/2026 | $27.02 | $26.08 (-3.48%) | $27.15 | $26.06 | 257.65 K | $498.60 M |
| 03/26/2026 | $26.65 | $27.40 (2.81%) | $27.52 | $26.60 | 430.42 K | $523.84 M |
| 03/25/2026 | $27.18 | $26.87 (-1.14%) | $27.44 | $26.68 | 208.50 K | $513.70 M |
| 03/24/2026 | $25.84 | $26.88 (4.02%) | $27.81 | $25.80 | 269.52 K | $513.90 M |
| 03/23/2026 | $26.15 | $26.25 (0.38%) | $26.67 | $26.00 | 428.80 K | $501.85 M |
| 03/20/2026 | $25.41 | $25.21 (-0.79%) | $25.77 | $25.01 | 384.40 K | $481.97 M |
| 03/19/2026 | $24.94 | $25.41 (1.88%) | $25.69 | $24.93 | 243.43 K | $485.79 M |
| 03/18/2026 | $25.66 | $25.21 (-1.75%) | $26.32 | $25.16 | 223.60 K | $481.97 M |
| 03/17/2026 | $26.00 | $26.05 (0.19%) | $26.60 | $25.78 | 181.20 K | $498.03 M |
| 03/16/2026 | $26.18 | $25.90 (-1.07%) | $26.61 | $25.69 | 167.52 K | $495.16 M |
| 03/13/2026 | $26.09 | $25.75 (-1.3%) | $26.22 | $25.54 | 297.90 K | $492.29 M |
| 03/12/2026 | $25.47 | $25.77 (1.18%) | $26.14 | $25.47 | 257.51 K | $492.67 M |
| 03/11/2026 | $25.87 | $26.00 (0.5%) | $26.04 | $24.73 | 273.70 K | $497.07 M |
| 03/10/2026 | $25.51 | $25.93 (1.65%) | $26.52 | $25.51 | 345.34 K | $495.73 M |
| 03/09/2026 | $25.13 | $25.67 (2.15%) | $25.70 | $24.05 | 415.04 K | $490.76 M |
| 03/06/2026 | $27.00 | $25.77 (-4.56%) | $27.01 | $25.70 | 411.02 K | $492.67 M |
| 03/05/2026 | $27.52 | $27.49 (-0.11%) | $28.41 | $27.16 | 324.60 K | $525.56 M |
| 03/04/2026 | $27.37 | $27.94 (2.08%) | $28.47 | $26.86 | 359.00 K | $534.16 M |
| 03/03/2026 | $26.74 | $26.98 (0.9%) | $27.70 | $26.41 | 470.13 K | $515.81 M |
| 03/02/2026 | $29.23 | $27.37 (-6.36%) | $29.23 | $25.69 | 945.90 K | $523.26 M |
| 02/27/2026 | $29.63 | $29.06 (-1.92%) | $29.76 | $28.73 | 240.50 K | $555.57 M |
| 02/26/2026 | $29.75 | $30.18 (1.45%) | $30.22 | $29.30 | 191.10 K | $576.99 M |
| 02/25/2026 | $31.04 | $29.70 (-4.32%) | $31.04 | $29.33 | 176.30 K | $567.81 M |
| 02/24/2026 | $30.62 | $30.73 (0.36%) | $31.26 | $30.06 | 185.50 K | $587.50 M |
| 02/23/2026 | $31.37 | $30.55 (-2.61%) | $31.74 | $29.99 | 225.51 K | $584.06 M |
| 02/20/2026 | $31.21 | $31.63 (1.35%) | $32.32 | $31.03 | 172.00 K | $604.71 M |
| 02/19/2026 | $31.51 | $31.40 (-0.35%) | $31.57 | $31.00 | 151.33 K | $600.31 M |
| 02/18/2026 | $31.29 | $31.85 (1.79%) | $32.17 | $31.02 | 184.00 K | $608.91 M |
| 02/17/2026 | $31.42 | $31.52 (0.32%) | $31.80 | $30.92 | 152.71 K | $602.60 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 |
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.
