5 DAY PERFORMANCE
-5.80%
1 MONTH PERFORMANCE
-6.89%
3 MONTH PERFORMANCE
-2.21%
6 MONTH PERFORMANCE
-11.97%
YEAR-TO-DATE PERFORMANCE
-9.00%
1 YEAR PERFORMANCE
-20.77%
Malibu Boats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $26.96 | $26.37 (-2.19%) | $27.69 | $26.34 | 304.27 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 |
| 05/06/2026 | $25.49 | $25.70 (0.82%) | $26.09 | $25.44 | 233.02 K | $492.56 M |
| 05/05/2026 | $24.26 | $25.00 (3.05%) | $25.36 | $24.18 | 205.00 K | $479.14 M |
| 05/04/2026 | $25.63 | $23.96 (-6.52%) | $25.63 | $23.84 | 245.40 K | $459.21 M |
| 05/01/2026 | $25.81 | $25.71 (-0.39%) | $25.95 | $25.39 | 161.24 K | $492.75 M |
| 04/30/2026 | $25.07 | $25.60 (2.11%) | $25.71 | $24.91 | 190.40 K | $490.64 M |
| 04/29/2026 | $25.54 | $25.22 (-1.25%) | $25.72 | $25.01 | 202.61 K | $483.36 M |
| 04/28/2026 | $25.60 | $25.56 (-0.16%) | $25.65 | $24.85 | 224.05 K | $489.88 M |
| 04/27/2026 | $26.10 | $25.50 (-2.3%) | $26.47 | $25.43 | 241.30 K | $488.73 M |
| 04/24/2026 | $26.19 | $26.10 (-0.34%) | $26.30 | $25.81 | 183.70 K | $500.23 M |
| 04/23/2026 | $25.42 | $26.34 (3.62%) | $26.79 | $24.77 | 604.62 K | $504.83 M |
| 04/22/2026 | $26.21 | $25.21 (-3.82%) | $26.31 | $24.94 | 319.60 K | $483.17 M |
| 04/21/2026 | $26.82 | $26.10 (-2.68%) | $27.40 | $26.02 | 416.30 K | $500.23 M |
| 04/20/2026 | $26.26 | $26.71 (1.71%) | $26.90 | $26.10 | 1.25 M | $511.92 M |
| 04/17/2026 | $25.26 | $26.54 (5.07%) | $27.08 | $25.22 | 832.92 K | $508.66 M |
| 04/16/2026 | $24.63 | $24.73 (0.41%) | $25.87 | $24.55 | 483.20 K | $473.97 M |
| 04/15/2026 | $26.18 | $24.76 (-5.42%) | $26.22 | $24.58 | 252.62 K | $474.55 M |
| 04/14/2026 | $25.81 | $26.43 (2.4%) | $26.74 | $25.50 | 398.50 K | $506.55 M |
| 04/13/2026 | $25.36 | $25.83 (1.85%) | $26.19 | $24.69 | 248.80 K | $495.05 M |
| 04/10/2026 | $25.43 | $25.48 (0.2%) | $25.64 | $25.17 | 206.84 K | $488.34 M |
| 04/09/2026 | $24.69 | $25.35 (2.67%) | $25.91 | $24.31 | 615.20 K | $485.85 M |
| 04/08/2026 | $25.35 | $24.92 (-1.7%) | $25.88 | $24.81 | 355.30 K | $477.61 M |
| 04/07/2026 | $24.10 | $24.15 (0.21%) | $24.74 | $23.92 | 318.80 K | $462.85 M |
| 04/06/2026 | $24.30 | $24.28 (-0.08%) | $24.82 | $24.01 | 301.12 K | $465.35 M |
| 04/02/2026 | $24.97 | $24.48 (-1.96%) | $25.16 | $24.00 | 355.85 K | $469.18 M |
| 04/01/2026 | $25.92 | $25.35 (-2.2%) | $26.09 | $25.23 | 221.34 K | $485.85 M |
| 03/31/2026 | $26.60 | $25.92 (-2.56%) | $26.78 | $25.59 | 314.60 K | $496.78 M |
| 03/30/2026 | $26.59 | $26.00 (-2.22%) | $26.79 | $25.72 | 407.80 K | $498.31 M |
| 03/27/2026 | $27.02 | $26.08 (-3.48%) | $27.15 | $26.06 | 257.65 K | $499.84 M |
| 03/26/2026 | $26.65 | $27.40 (2.81%) | $27.52 | $26.60 | 430.42 K | $525.14 M |
| 03/25/2026 | $27.18 | $26.87 (-1.14%) | $27.44 | $26.68 | 208.50 K | $514.98 M |
| 03/24/2026 | $25.84 | $26.88 (4.02%) | $27.81 | $25.80 | 269.52 K | $515.18 M |
| 03/23/2026 | $26.15 | $26.25 (0.38%) | $26.67 | $26.00 | 428.80 K | $503.10 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.
