MBUU - MALIBU BOATS, INC.
28.1
-1.560 -5.552%
Share volume: 403,739
Last Updated: 05-12-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$29.66
-1.56
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $29.64 | $29.64 | $29.64 | $29.64 | $27.90 | $27.90 | $28.10 | $28.10 | 403,739 | $403,739.00 |
| 05-11-2026 | $30.09 | $30.09 | $31.05 | $31.05 | $29.46 | $29.46 | $29.66 | $29.66 | 507,992 | $507,992.00 |
| 05-08-2026 | $27.50 | $27.50 | $32.00 | $32.00 | $26.92 | $26.92 | $30.09 | $30.09 | 1,224,395 | $1,224,395.00 |
| 05-07-2026 | $25.72 | $25.72 | $26.27 | $26.27 | $25.32 | $25.32 | $25.40 | $25.40 | 620,101 | $620,101.00 |
| 05-06-2026 | $25.49 | $25.49 | $26.09 | $26.09 | $25.44 | $25.44 | $25.70 | $25.70 | 233,018 | $233,018.00 |
| 05-05-2026 | $24.26 | $24.26 | $25.36 | $25.36 | $24.18 | $24.18 | $25.00 | $25.00 | 204,987 | $204,987.00 |
| 05-04-2026 | $25.63 | $25.63 | $25.63 | $25.63 | $23.84 | $23.84 | $23.96 | $23.96 | 245,357 | $245,357.00 |
| 05-01-2026 | $25.81 | $25.81 | $25.95 | $25.95 | $25.39 | $25.39 | $25.71 | $25.71 | 161,236 | $161,236.00 |
| 04-30-2026 | $25.07 | $25.07 | $25.71 | $25.71 | $24.91 | $24.91 | $25.60 | $25.60 | 190,379 | $190,379.00 |
| 04-29-2026 | $25.54 | $25.54 | $25.72 | $25.72 | $25.01 | $25.01 | $25.22 | $25.22 | 202,606 | $202,606.00 |