5 DAY PERFORMANCE
-6.89%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
+1.06%
6 MONTH PERFORMANCE
-17.83%
YEAR-TO-DATE PERFORMANCE
-9.00%
1 YEAR PERFORMANCE
-20.43%
Malibu Boats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.72 | $28.79 (0.24%) | $29.36 | $28.72 | 39.02 K | |
| 08/06/2026 | $29.28 | $28.61 (-2.29%) | $29.38 | $28.35 | 145.92 K | $548.33 M |
| 08/05/2026 | $29.19 | $29.28 (0.31%) | $29.84 | $29.08 | 169.10 K | $561.17 M |
| 08/04/2026 | $27.92 | $29.24 (4.73%) | $29.37 | $27.78 | 244.60 K | $560.41 M |
| 08/03/2026 | $27.85 | $27.92 (0.25%) | $28.82 | $27.47 | 221.20 K | $535.11 M |
| 07/31/2026 | $27.85 | $27.57 (-1.01%) | $27.85 | $26.92 | 203.03 K | $528.40 M |
| 07/30/2026 | $27.92 | $28.00 (0.29%) | $28.13 | $27.35 | 208.30 K | $536.64 M |
| 07/29/2026 | $28.08 | $27.91 (-0.61%) | $28.29 | $27.69 | 174.50 K | $534.92 M |
| 07/28/2026 | $28.53 | $28.46 (-0.25%) | $29.40 | $28.43 | 166.93 K | $545.46 M |
| 07/27/2026 | $27.94 | $28.34 (1.43%) | $28.49 | $27.93 | 131.70 K | $543.16 M |
| 07/24/2026 | $27.30 | $27.70 (1.47%) | $27.91 | $27.05 | 206.70 K | $530.89 M |
| 07/23/2026 | $28.30 | $27.23 (-3.78%) | $28.30 | $27.01 | 253.77 K | $521.88 M |
| 07/22/2026 | $28.03 | $28.40 (1.32%) | $28.68 | $27.95 | 122.30 K | $544.31 M |
| 07/21/2026 | $28.19 | $28.08 (-0.39%) | $28.40 | $27.75 | 164.02 K | $538.18 M |
| 07/20/2026 | $28.32 | $28.05 (-0.95%) | $28.32 | $27.54 | 164.80 K | $537.60 M |
| 07/17/2026 | $28.57 | $28.17 (-1.4%) | $29.58 | $28.16 | 160.31 K | $539.90 M |
| 07/16/2026 | $28.06 | $28.93 (3.1%) | $29.35 | $28.06 | 193.52 K | $554.47 M |
| 07/15/2026 | $26.72 | $27.97 (4.68%) | $28.51 | $26.67 | 330.82 K | $536.07 M |
| 07/14/2026 | $26.98 | $26.67 (-1.15%) | $26.98 | $25.87 | 209.10 K | $511.15 M |
| 07/13/2026 | $26.47 | $26.77 (1.13%) | $27.35 | $26.47 | 225.84 K | $513.07 M |
| 07/10/2026 | $26.33 | $26.74 (1.56%) | $27.00 | $26.12 | 229.30 K | $512.49 M |
| 07/09/2026 | $25.21 | $26.23 (4.05%) | $26.58 | $25.00 | 374.73 K | $502.72 M |
| 07/08/2026 | $25.41 | $25.21 (-0.79%) | $25.61 | $24.53 | 298.10 K | $483.17 M |
| 07/07/2026 | $26.03 | $25.64 (-1.5%) | $26.29 | $25.30 | 244.40 K | $491.41 M |
| 07/06/2026 | $25.65 | $25.86 (0.82%) | $26.02 | $25.07 | 287.80 K | $495.63 M |
| 07/02/2026 | $25.78 | $25.07 (-2.75%) | $25.96 | $24.27 | 372.80 K | $480.49 M |
| 07/01/2026 | $27.36 | $25.64 (-6.29%) | $27.56 | $25.60 | 357.42 K | $491.41 M |
| 06/30/2026 | $28.14 | $27.43 (-2.52%) | $28.20 | $26.58 | 261.80 K | $525.72 M |
| 06/29/2026 | $28.72 | $28.14 (-2.02%) | $28.72 | $27.54 | 300.72 K | $539.33 M |
| 06/26/2026 | $28.97 | $28.75 (-0.76%) | $29.38 | $28.23 | 692.85 K | $551.02 M |
| 06/25/2026 | $27.49 | $29.11 (5.89%) | $29.17 | $27.49 | 503.61 K | $557.92 M |
| 06/24/2026 | $26.43 | $27.39 (3.63%) | $28.09 | $26.43 | 431.88 K | $524.95 M |
| 06/23/2026 | $25.96 | $26.12 (0.62%) | $26.67 | $25.96 | 333.05 K | $500.61 M |
| 06/22/2026 | $27.17 | $26.37 (-2.94%) | $27.69 | $26.34 | 313.18 K | $505.40 M |
| 06/18/2026 | $27.45 | $27.25 (-0.73%) | $28.47 | $27.19 | 484.40 K | $522.27 M |
| 06/17/2026 | $27.82 | $26.95 (-3.13%) | $28.57 | $26.70 | 175.80 K | $516.52 M |
| 06/16/2026 | $27.70 | $28.03 (1.19%) | $28.27 | $27.57 | 162.55 K | $537.22 M |
| 06/15/2026 | $28.40 | $27.69 (-2.5%) | $29.14 | $27.59 | 340.44 K | $530.70 M |
| 06/12/2026 | $27.34 | $27.88 (1.98%) | $28.28 | $27.29 | 205.63 K | $534.34 M |
| 06/11/2026 | $27.19 | $27.14 (-0.18%) | $27.46 | $26.44 | 184.45 K | $520.16 M |
| 06/10/2026 | $28.19 | $26.61 (-5.6%) | $28.31 | $26.59 | 205.76 K | $510.00 M |
| 06/09/2026 | $27.52 | $28.02 (1.82%) | $28.44 | $27.47 | 214.25 K | $537.03 M |
| 06/08/2026 | $26.50 | $27.09 (2.23%) | $27.51 | $26.34 | 382.10 K | $519.20 M |
| 06/05/2026 | $27.05 | $26.39 (-2.44%) | $27.69 | $26.15 | 160.20 K | $505.79 M |
| 06/04/2026 | $27.69 | $27.07 (-2.24%) | $27.94 | $26.17 | 418.52 K | $518.82 M |
| 06/03/2026 | $27.13 | $27.28 (0.55%) | $27.80 | $27.00 | 267.40 K | $522.84 M |
| 06/02/2026 | $28.09 | $27.52 (-2.03%) | $28.22 | $27.46 | 262.70 K | $527.44 M |
| 06/01/2026 | $27.30 | $28.01 (2.6%) | $28.06 | $26.97 | 249.34 K | $536.83 M |
| 05/29/2026 | $27.79 | $27.46 (-1.19%) | $28.13 | $27.27 | 429.70 K | $526.29 M |
| 05/28/2026 | $28.24 | $27.84 (-1.42%) | $28.65 | $27.76 | 345.54 K | $533.58 M |
| 05/27/2026 | $29.09 | $28.24 (-2.92%) | $29.76 | $28.11 | 343.02 K | $541.24 M |
| 05/26/2026 | $27.91 | $28.68 (2.76%) | $28.83 | $27.86 | 421.20 K | $549.67 M |
| 05/22/2026 | $27.00 | $27.57 (2.11%) | $27.60 | $26.63 | 291.20 K | $528.40 M |
| 05/21/2026 | $25.80 | $26.86 (4.11%) | $27.41 | $25.13 | 327.30 K | $514.79 M |
| 05/20/2026 | $24.90 | $26.01 (4.46%) | $26.07 | $24.39 | 280.73 K | $498.50 M |
| 05/19/2026 | $25.41 | $24.86 (-2.16%) | $25.59 | $24.38 | 300.50 K | $476.46 M |
| 05/18/2026 | $26.07 | $25.62 (-1.73%) | $26.61 | $25.43 | 317.92 K | $491.03 M |
| 05/15/2026 | $27.13 | $26.22 (-3.35%) | $27.36 | $26.15 | 301.40 K | $502.53 M |
| 05/14/2026 | $28.19 | $27.24 (-3.37%) | $28.60 | $26.96 | 291.41 K | $522.08 M |
| 05/13/2026 | $27.87 | $28.14 (0.97%) | $28.98 | $27.81 | 515.00 K | $539.33 M |
| 05/12/2026 | $29.64 | $28.10 (-5.2%) | $29.64 | $27.90 | 419.93 K | $538.56 M |
| 05/11/2026 | $30.09 | $29.66 (-1.43%) | $31.05 | $29.46 | 508.00 K | $568.46 M |
| 05/08/2026 | $27.50 | $30.09 (9.42%) | $32.00 | $26.92 | 1.22 M | $576.70 M |
| 05/07/2026 | $25.72 | $25.40 (-1.24%) | $26.27 | $25.32 | 620.10 K | $486.81 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.
