Malibu Boats (MBUU) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free MBUU Stock Alerts

$34.16

+0.20 (+0.59%)

(As of 04/18/2024 ET)

Compare

Malibu Boats Stock Price Performance

5 Day Performance: -10.42%
1 Month Performance: -12.09%
3 Month Performance: -32.45%
6 Month Performance: -31.90%
Year-To-Date Performance: -37.12%
1 Year Performance: -39.15%

Receive MBUU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Malibu Boats and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

MBUU Stock Chart for Thursday, April, 18, 2024

Malibu Boats Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$34.89	$33.96 -2.67%	$35.10	$33.90	309,678 shs	$693.80 million
04/16/2024	$36.14	$34.89 -3.46%	$35.92	$34.72	345,457 shs	$712.80 million
04/15/2024	$38.48	$36.14 -6.08%	$37.97	$35.06	930,462 shs	$738.34 million
04/12/2024	$41.82	$38.48 -7.99%	$41.21	$38.44	374,416 shs	$786.15 million
04/11/2024	$41.77	$41.82 +0.12%	$42.24	$41.39	244,615 shs	$854.38 million
04/10/2024	$43.23	$41.77 -3.38%	$42.52	$41.23	174,309 shs	$853.36 million
Get the Latest News and Ratings for MBUU and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Malibu Boats and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$42.89	$43.23 +0.79%	$43.45	$42.85	157,367 shs	$883.19 million
04/08/2024	$43.01	$42.89 -0.28%	$43.49	$42.81	115,152 shs	$876.24 million
04/05/2024	$42.14	$43.01 +2.06%	$43.05	$42.07	244,127 shs	$878.74 million
04/04/2024	$42.92	$42.14 -1.82%	$43.69	$42.00	196,451 shs	$860.92 million
04/03/2024	$42.68	$42.92 +0.56%	$43.00	$42.11	162,878 shs	$876.86 million
04/02/2024	$43.66	$42.68 -2.24%	$43.00	$42.12	225,926 shs	$871.95 million
04/01/2024	$43.28	$43.66 +0.88%	$43.96	$42.59	169,461 shs	$891.97 million
03/29/2024	$43.28	$43.28	$43.47	$42.14	219,803 shs	$884.21 million
03/28/2024	$42.05	$43.28 +2.93%	$43.46	$42.14	219,783 shs	$884.21 million
03/27/2024	$40.37	$42.05 +4.16%	$42.12	$40.56	150,984 shs	$859.08 million
03/26/2024	$40.64	$40.37 -0.66%	$41.22	$40.26	131,441 shs	$824.76 million
03/25/2024	$40.67	$40.64 -0.07%	$41.36	$40.58	106,657 shs	$830.32 million
03/22/2024	$41.31	$40.67 -1.55%	$41.47	$40.67	178,194 shs	$830.89 million
03/21/2024	$40.69	$41.31 +1.52%	$41.38	$40.62	216,866 shs	$843.96 million
03/20/2024	$39.56	$40.69 +2.86%	$41.10	$39.45	326,202 shs	$831.34 million
03/19/2024	$39.21	$39.56 +0.89%	$40.15	$38.93	217,575 shs	$808.21 million
03/18/2024	$39.34	$39.21 -0.33%	$39.72	$38.74	199,896 shs	$801.06 million
03/15/2024	$38.24	$39.34 +2.88%	$39.85	$38.25	421,624 shs	$803.76 million
03/14/2024	$40.36	$38.24 -5.25%	$40.89	$37.70	412,043 shs	$781.24 million
03/13/2024	$40.44	$40.36 -0.20%	$40.98	$40.20	99,087 shs	$824.56 million
03/12/2024	$40.51	$40.44 -0.17%	$41.05	$40.24	126,553 shs	$826.19 million
03/11/2024	$41.70	$40.51 -2.85%	$41.90	$40.26	124,068 shs	$827.66 million
03/08/2024	$41.76	$41.70 -0.14%	$42.95	$41.61	223,183 shs	$851.93 million
03/07/2024	$41.64	$41.76 +0.29%	$42.71	$41.67	190,240 shs	$853.16 million
03/06/2024	$42.53	$41.64 -2.09%	$43.21	$41.45	149,959 shs	$850.75 million
03/05/2024	$42.81	$42.53 -0.65%	$43.52	$42.50	138,724 shs	$868.89 million
03/04/2024	$43.77	$42.81 -2.19%	$44.04	$42.72	143,344 shs	$874.61 million
03/01/2024	$43.64	$43.77 +0.30%	$43.85	$42.60	198,381 shs	$891.61 million
02/29/2024	$43.21	$43.64 +1.00%	$44.26	$43.14	191,473 shs	$891.57 million
02/28/2024	$43.94	$43.21 -1.66%	$43.85	$43.16	127,915 shs	$882.78 million
02/27/2024	$43.62	$43.94 +0.73%	$45.05	$43.68	216,270 shs	$897.69 million
02/26/2024	$42.19	$43.62 +3.39%	$44.05	$42.82	273,289 shs	$891.16 million
02/23/2024	$42.59	$42.19 -0.94%	$43.30	$42.10	207,627 shs	$861.94 million
02/22/2024	$42.78	$42.59 -0.44%	$42.95	$41.97	372,280 shs	$870.11 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/21/2024	$43.15	$42.78 -0.86%	$43.81	$42.65	342,448 shs	$874.04 million
02/20/2024	$47.48	$43.15 -9.12%	$46.33	$41.69	869,025 shs	$881.55 million
02/19/2024	$47.48	$47.48	$48.38	$47.26	154,900 shs	$970.02 million
02/16/2024	$48.69	$47.48 -2.49%	$48.38	$47.26	154,936 shs	$970.02 million
02/15/2024	$47.39	$48.69 +2.74%	$48.92	$47.89	134,600 shs	$994.74 million
02/14/2024	$47.19	$47.39 +0.42%	$48.00	$46.37	211,408 shs	$968.18 million
02/13/2024	$49.76	$47.19 -5.16%	$48.35	$46.50	261,810 shs	$964.09 million
02/12/2024	$48.96	$49.76 +1.63%	$50.39	$48.95	312,193 shs	$1.02 billion
02/09/2024	$46.61	$48.96 +5.04%	$49.03	$46.20	359,788 shs	$1.00 billion
02/08/2024	$44.98	$46.61 +3.62%	$46.68	$44.82	152,832 shs	$952.24 million
02/07/2024	$45.03	$44.98 -0.11%	$45.13	$43.98	121,593 shs	$918.94 million
02/06/2024	$45.01	$45.03 +0.04%	$45.30	$44.42	147,292 shs	$920.01 million
02/05/2024	$46.31	$45.01 -2.81%	$45.69	$44.45	239,019 shs	$919.55 million
02/02/2024	$44.89	$46.31 +3.16%	$46.84	$43.94	277,459 shs	$946.11 million
02/01/2024	$41.75	$44.89 +7.52%	$44.94	$41.49	400,617 shs	$915.76 million
01/31/2024	$41.56	$41.75 +0.46%	$43.18	$40.29	600,625 shs	$851.70 million
01/30/2024	$51.03	$41.56 -18.56%	$43.75	$40.41	2.11 million shs	$847.82 million
01/29/2024	$50.00	$51.03 +2.06%	$51.21	$49.92	290,923 shs	$1.04 billion
01/26/2024	$50.58	$50.00 -1.15%	$51.69	$49.79	236,558 shs	$1.02 billion
01/25/2024	$52.13	$50.58 -2.97%	$52.18	$50.13	198,711 shs	$1.03 billion
01/24/2024	$53.00	$52.13 -1.64%	$54.22	$51.77	89,207 shs	$1.06 billion
01/23/2024	$53.35	$53.00 -0.66%	$54.31	$53.00	111,710 shs	$1.08 billion
01/22/2024	$52.21	$53.35 +2.18%	$53.87	$52.48	107,364 shs	$1.09 billion
01/19/2024	$51.03	$52.21 +2.31%	$52.24	$50.60	144,025 shs	$1.07 billion
01/18/2024	$50.10	$51.03 +1.86%	$51.44	$50.19	164,916 shs	$1.04 billion
01/17/2024	$49.98	$50.10 +0.24%	$50.70	$49.47	229,427 shs	$1.02 billion

Related Companies:

This page (NASDAQ:MBUU) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Malibu Boats (MBUU) Stock Chart & Stock Price History

Malibu Boats Stock Price Performance

MBUU Stock Chart for Thursday, April, 18, 2024

Malibu Boats Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info