MBUU - MALIBU BOATS, INC.
25.77
-1.720 -6.674%
Share volume: 411,016
Last Updated: 03-06-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$27.49
-1.72
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $27.00 | $27.00 | $27.01 | $27.01 | $25.70 | $25.70 | $25.77 | $25.77 | 411,016 | $411,016.00 |
| 03-05-2026 | $27.52 | $27.52 | $28.41 | $28.41 | $27.16 | $27.16 | $27.49 | $27.49 | 324,589 | $324,589.00 |
| 03-04-2026 | $27.37 | $27.37 | $28.47 | $28.47 | $26.86 | $26.86 | $27.94 | $27.94 | 358,980 | $358,980.00 |
| 03-03-2026 | $26.74 | $26.74 | $27.70 | $27.70 | $26.41 | $26.41 | $26.98 | $26.98 | 470,132 | $470,132.00 |
| 03-02-2026 | $29.23 | $29.23 | $29.23 | $29.23 | $25.69 | $25.69 | $27.37 | $27.37 | 945,863 | $945,863.00 |
| 02-27-2026 | $29.63 | $29.63 | $29.76 | $29.76 | $28.73 | $28.73 | $29.06 | $29.06 | 240,455 | $240,455.00 |
| 02-26-2026 | $29.75 | $29.75 | $30.22 | $30.22 | $29.30 | $29.30 | $30.18 | $30.18 | 191,051 | $191,051.00 |
| 02-25-2026 | $31.04 | $31.04 | $31.04 | $31.04 | $29.33 | $29.33 | $29.70 | $29.70 | 176,280 | $176,280.00 |
| 02-24-2026 | $30.62 | $30.62 | $31.26 | $31.26 | $30.06 | $30.06 | $30.73 | $30.73 | 185,496 | $185,496.00 |
| 02-23-2026 | $31.37 | $31.37 | $31.74 | $31.74 | $29.99 | $29.99 | $30.55 | $30.55 | 225,507 | $225,507.00 |