MBUU - Malibu Boats Inc
25.21
-0.890 -3.530%
Share volume: 305,239
Last Updated: 04-22-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
0.89%
PREVIOUS CLOSE
CHG
CHG%
$26.10
-0.89
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $26.21 | $26.21 | $26.31 | $26.31 | $24.94 | $24.94 | $25.21 | $25.21 | 305,239 | $305,239.00 |
| 04-21-2026 | $26.82 | $26.82 | $27.40 | $27.40 | $26.02 | $26.02 | $26.10 | $26.10 | 416,296 | $416,296.00 |
| 04-20-2026 | $26.26 | $26.26 | $26.90 | $26.90 | $26.10 | $26.10 | $26.71 | $26.71 | 1,250,846 | $1,250,846.00 |
| 04-17-2026 | $25.26 | $25.26 | $27.08 | $27.08 | $25.22 | $25.22 | $26.54 | $26.54 | 832,919 | $832,919.00 |
| 04-16-2026 | $24.63 | $24.63 | $25.87 | $25.87 | $24.55 | $24.55 | $24.73 | $24.73 | 483,203 | $483,203.00 |
| 04-15-2026 | $26.18 | $26.18 | $26.22 | $26.22 | $24.58 | $24.58 | $24.76 | $24.76 | 252,621 | $252,621.00 |
| 04-14-2026 | $25.81 | $25.81 | $26.74 | $26.74 | $25.50 | $25.50 | $26.43 | $26.43 | 398,452 | $398,452.00 |
| 04-13-2026 | $25.36 | $25.36 | $26.19 | $26.19 | $24.69 | $24.69 | $25.83 | $25.83 | 248,750 | $248,750.00 |
| 04-10-2026 | $25.43 | $25.43 | $25.64 | $25.64 | $25.17 | $25.17 | $25.48 | $25.48 | 206,838 | $206,838.00 |
| 04-09-2026 | $24.69 | $24.69 | $25.91 | $25.91 | $24.31 | $24.31 | $25.35 | $25.35 | 615,154 | $615,154.00 |