5 DAY PERFORMANCE
+11.88%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
-17.01%
6 MONTH PERFORMANCE
-1.16%
YEAR-TO-DATE PERFORMANCE
-2.55%
1 YEAR PERFORMANCE
-9.42%
Malibu Boats, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.45 | $30.94 (-1.62%) | $31.59 | $30.24 | 178,664 | $598.86 M |
| 03/11/2025 | $32.41 | $31.32 (-3.36%) | $32.41 | $30.53 | 141,383 | $618.30 M |
| 03/10/2025 | $32.52 | $32.29 (-0.71%) | $32.65 | $32.09 | 109,200 | $637.45 M |
| 03/07/2025 | $32.05 | $32.74 (2.15%) | $33.49 | $31.90 | 136,800 | $646.34 M |
| 03/06/2025 | $30.59 | $32.45 (6.08%) | $32.48 | $30.59 | 166,700 | $640.61 M |
| 03/05/2025 | $30.51 | $30.84 (1.08%) | $31.31 | $29.70 | 218,300 | $608.83 M |
| 03/04/2025 | $32.14 | $30.49 (-5.13%) | $34.84 | $30.47 | 318,600 | $601.92 M |
| 03/03/2025 | $33.55 | $32.48 (-3.19%) | $33.99 | $32.32 | 135,900 | $641.20 M |
| 02/28/2025 | $33.73 | $33.38 (-1.04%) | $34.32 | $32.89 | 164,900 | $658.97 M |
| 02/27/2025 | $34.09 | $33.57 (-1.53%) | $34.41 | $33.47 | 119,113 | $662.72 M |
| 02/26/2025 | $35.09 | $34.36 (-2.08%) | $35.32 | $34.25 | 139,500 | $678.32 M |
| 02/25/2025 | $35.00 | $34.95 (-0.14%) | $35.25 | $34.52 | 126,700 | $689.97 M |
| 02/24/2025 | $34.66 | $34.40 (-0.75%) | $34.89 | $34.24 | 156,626 | $679.11 M |
| 02/21/2025 | $35.71 | $34.51 (-3.36%) | $35.84 | $34.27 | 168,800 | $681.28 M |
| 02/20/2025 | $36.26 | $35.32 (-2.59%) | $36.41 | $35.24 | 118,500 | $697.27 M |
| 02/19/2025 | $36.16 | $36.11 (-0.14%) | $36.85 | $35.80 | 291,400 | $712.87 M |
| 02/18/2025 | $37.99 | $36.85 (-3%) | $37.99 | $36.55 | 149,200 | $727.47 M |
| 02/14/2025 | $36.22 | $37.37 (3.18%) | $37.74 | $36.03 | 250,446 | $737.74 M |
| 02/13/2025 | $36.67 | $36.22 (-1.23%) | $36.68 | $36.07 | 132,100 | $715.04 M |
| 02/12/2025 | $36.69 | $36.48 (-0.57%) | $36.70 | $35.52 | 180,444 | $720.17 M |
| 02/11/2025 | $37.08 | $37.46 (1.02%) | $37.60 | $36.08 | 142,100 | $739.52 M |
| 02/10/2025 | $38.49 | $36.68 (-4.7%) | $38.49 | $36.67 | 120,400 | $724.12 M |
| 02/07/2025 | $39.06 | $38.18 (-2.25%) | $39.06 | $37.70 | 114,715 | $753.73 M |
| 02/06/2025 | $38.00 | $39.26 (3.32%) | $39.53 | $37.70 | 173,139 | $775.05 M |
| 02/05/2025 | $37.33 | $38.43 (2.95%) | $38.46 | $37.05 | 219,922 | $758.67 M |
| 02/04/2025 | $35.85 | $37.30 (4.04%) | $37.40 | $35.69 | 233,100 | $736.36 M |
| 02/03/2025 | $36.79 | $35.89 (-2.45%) | $37.93 | $35.55 | 268,733 | $708.52 M |
| 01/31/2025 | $37.79 | $38.29 (1.32%) | $39.45 | $37.06 | 359,107 | $755.90 M |
| 01/30/2025 | $39.60 | $38.88 (-1.82%) | $42.49 | $38.33 | 283,408 | $767.55 M |
| 01/29/2025 | $38.50 | $38.46 (-0.1%) | $38.83 | $38.06 | 203,300 | $759.26 M |
| 01/28/2025 | $38.81 | $38.36 (-1.16%) | $39.15 | $38.22 | 181,837 | $757.28 M |
| 01/27/2025 | $38.20 | $39.50 (3.4%) | $39.64 | $38.20 | 182,753 | $779.79 M |
| 01/24/2025 | $38.04 | $38.12 (0.21%) | $38.41 | $37.57 | 154,808 | $763.38 M |
| 01/23/2025 | $36.70 | $38.25 (4.22%) | $38.27 | $35.99 | 171,381 | $765.98 M |
| 01/22/2025 | $36.79 | $36.51 (-0.76%) | $37.82 | $36.10 | 353,100 | $731.14 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 |
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.
