Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Malibu Boats Inc (MBUU)
Malibu Boats Inc (MBUU) Historical

MBUU Malibu Boats Inc

38.15

-0.05 (-0.13%)

Last Updated: 11:29:09

Delayed by 15 minutes

MBUU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	38.20	3.20	9.14%	35.10	38.27	34.78	380,578
Jul 15 2024	35.00	1.13	3.34%	33.98	35.08	33.59	227,464
Jul 12 2024	33.87	1.21	3.70%	32.98	34.50	32.70	374,226
Jul 11 2024	32.66	1.60	5.15%	31.78	32.87	31.40	323,656
Jul 10 2024	31.06	0.54	1.77%	30.58	31.07	30.20	294,882
Jul 09 2024	30.52	-0.73	-2.34%	30.97	31.15	30.33	279,160
Jul 08 2024	31.25	-1.40	-4.29%	31.53	32.34	30.95	307,768
Jul 05 2024	32.65	-0.92	-2.74%	33.33	33.48	32.00	245,096
Jul 03 2024	33.57	0.48	1.45%	33.39	33.66	33.20	72,069
Jul 02 2024	33.09	-0.68	-2.01%	33.87	33.87	33.09	147,737
Jul 01 2024	33.77	-1.27	-3.62%	35.29	35.37	33.61	228,745
Jun 28 2024	35.04	0.25	0.72%	35.13	35.53	34.625	690,269
Jun 27 2024	34.79	-0.57	-1.61%	35.64	35.64	34.41	139,371
Jun 26 2024	35.36	0.39	1.12%	34.91	35.50	34.62	193,789
Jun 25 2024	34.97	-0.92	-2.56%	35.83	35.83	34.7772	175,871
Jun 24 2024	35.89	0.44	1.24%	35.50	36.325	35.30	150,366
Jun 21 2024	35.45	0.32	0.91%	34.98	35.63	34.775	222,432
Jun 20 2024	35.13	-0.70	-1.95%	35.49	35.86	35.06	127,456
Jun 18 2024	35.83	-0.45	-1.24%	36.26	36.40	35.67	179,323
Jun 17 2024	36.28	0.07	0.19%	36.25	36.62	35.80	149,231
Jun 14 2024	36.21	-0.92	-2.48%	36.57	36.88	36.018	232,813
Jun 13 2024	37.13	-0.08	-0.21%	37.15	37.39	36.43	172,557
Jun 12 2024	37.21	0.69	1.89%	37.94	38.58	37.15	172,381
Jun 11 2024	36.52	-0.18	-0.49%	36.28	36.73	36.00	163,673
Jun 10 2024	36.70	0.01	0.03%	36.27	36.70	35.90	128,667
Jun 07 2024	36.69	-0.29	-0.78%	36.63	36.775	36.245	132,420
Jun 06 2024	36.98	-1.40	-3.65%	38.03	38.43	36.735	215,189
Jun 05 2024	38.38	0.50	1.32%	37.83	38.46	37.27	138,260
Jun 04 2024	37.88	-1.39	-3.54%	38.69	39.32	37.811	247,294
Jun 03 2024	39.27	0.81	2.11%	38.58	39.42	38.165	279,612
May 31 2024	38.46	0.90	2.40%	37.85	38.704	37.495	308,551
May 30 2024	37.56	1.26	3.47%	36.78	37.60	36.41	234,701
May 29 2024	36.30	-0.04	-0.11%	35.58	36.41	35.50	391,439
May 28 2024	36.34	0.24	0.66%	36.20	37.22	36.07	234,620
May 24 2024	36.10	0.68	1.92%	35.89	36.44	35.025	181,585
May 23 2024	35.42	-0.50	-1.39%	35.38	35.65	34.20	614,951
May 22 2024	35.92	1.39	4.03%	35.36	36.40	35.02	282,635
May 21 2024	34.53	-0.32	-0.92%	34.57	34.74	34.19	198,189
May 20 2024	34.85	-0.14	-0.40%	35.00	35.45	34.835	196,299
May 17 2024	34.99	0.68	1.98%	34.28	35.04	33.83	219,748
May 16 2024	34.31	-0.83	-2.36%	35.19	35.19	34.09	184,077
May 15 2024	35.14	-0.88	-2.44%	36.41	36.55	34.77	278,960
May 14 2024	36.02	-0.63	-1.72%	37.07	37.50	36.00	263,133
May 13 2024	36.65	0.69	1.92%	36.52	37.41	36.3496	298,016
May 10 2024	35.96	0.24	0.67%	35.64	36.00	35.21	275,414
May 09 2024	35.72	0.11	0.31%	35.32	35.95	35.18	207,206
May 08 2024	35.61	1.16	3.37%	34.98	35.61	34.62	282,353
May 07 2024	34.45	0.21	0.61%	34.31	34.48	34.04	365,395
May 06 2024	34.24	1.60	4.90%	32.90	34.435	32.90	405,079
May 03 2024	32.64	0.85	2.67%	32.50	32.95	32.13	539,478
May 02 2024	31.79	-1.27	-3.84%	32.00	32.845	31.465	665,813
May 01 2024	33.06	-0.96	-2.82%	33.78	34.42	33.04	530,800
Apr 30 2024	34.02	-0.77	-2.21%	34.54	34.68	33.58	363,749
Apr 29 2024	34.79	0.64	1.87%	34.50	34.925	34.41	253,215
Apr 26 2024	34.15	0.33	0.98%	33.91	34.575	33.81	172,366
Apr 25 2024	33.82	-0.92	-2.65%	33.75	34.12	32.90	377,553
Apr 24 2024	34.74	0.73	2.15%	34.19	35.07	33.78	371,246
Apr 23 2024	34.01	-0.06	-0.18%	34.05	34.61	33.91	554,551
Apr 22 2024	34.07	-0.41	-1.19%	34.80	34.80	33.77	420,100
Apr 19 2024	34.48	0.32	0.94%	34.02	35.245	33.85	538,603
Apr 18 2024	34.16	0.20	0.59%	34.11	34.66	33.785	451,277

Invesco S&P 500 ex Rate ...

Avenue Special Situation...

Arcven Capital Fund I

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions