NasdaqGM - Delayed Quote USD

Malibu Boats, Inc. (MBUU)

32.31

-0.46

(-1.40%)

At close: June 12 at 4:00:01 PM EDT

33.12

+0.81

+(2.51%)

After hours: June 12 at 7:53:06 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	32.41	32.62	31.91	32.31	32.31	111,100
Jun 11, 2025	33.52	33.92	32.49	32.77	32.77	314,200
Jun 10, 2025	32.58	33.58	32.44	33.43	33.43	154,500
Jun 9, 2025	31.71	32.63	31.19	32.19	32.19	101,100
Jun 6, 2025	31.52	31.95	31.22	31.48	31.48	98,900
Jun 5, 2025	31.30	31.57	30.70	31.18	31.18	126,100
Jun 4, 2025	30.91	31.76	30.81	31.56	31.56	151,600
Jun 3, 2025	29.17	30.88	28.91	30.73	30.73	171,300
Jun 2, 2025	30.13	30.13	29.01	29.40	29.40	138,700
May 30, 2025	30.09	30.32	29.77	30.14	30.14	149,200
May 29, 2025	30.61	30.66	29.79	30.14	30.14	106,000
May 28, 2025	30.78	30.85	30.07	30.11	30.11	81,500
May 27, 2025	29.84	30.92	29.84	30.75	30.75	131,000
May 23, 2025	29.12	29.94	29.04	29.57	29.57	110,500
May 22, 2025	30.04	30.37	29.61	30.03	30.03	100,000
May 21, 2025	31.23	31.23	29.97	30.06	30.06	187,500
May 20, 2025	31.70	32.25	31.61	31.91	31.91	118,600
May 19, 2025	31.55	32.00	31.48	31.91	31.91	110,500
May 16, 2025	32.25	32.77	32.06	32.21	32.21	153,200
May 15, 2025	32.06	32.55	31.45	32.24	32.24	118,100
May 14, 2025	32.16	32.73	31.91	31.96	31.96	151,400
May 13, 2025	32.92	33.55	32.30	32.49	32.49	164,800
May 12, 2025	31.55	33.03	31.44	32.63	32.63	289,500
May 9, 2025	30.84	30.84	29.32	29.35	29.35	208,500
May 8, 2025	29.40	31.11	28.11	30.77	30.77	354,600
May 7, 2025	29.22	30.11	29.11	29.76	29.76	242,600
May 6, 2025	29.39	29.72	28.72	29.11	29.11	196,600
May 5, 2025	29.54	30.28	29.49	29.71	29.71	220,000
May 2, 2025	29.21	30.00	29.12	29.92	29.92	187,200
May 1, 2025	28.65	29.42	28.52	29.05	29.05	274,500
Apr 30, 2025	28.38	28.70	27.50	28.56	28.56	292,100
Apr 29, 2025	28.69	29.03	28.40	28.91	28.91	178,800
Apr 28, 2025	28.76	29.30	28.25	28.65	28.65	127,300
Apr 25, 2025	28.87	28.87	28.04	28.84	28.84	159,800
Apr 24, 2025	28.44	28.88	28.19	28.67	28.67	145,200
Apr 23, 2025	29.04	29.59	28.09	28.14	28.14	267,000
Apr 22, 2025	27.48	28.00	26.94	27.92	27.92	183,000
Apr 21, 2025	26.55	27.19	26.10	27.12	27.12	230,500
Apr 17, 2025	26.05	27.16	26.05	27.01	27.01	245,700
Apr 16, 2025	26.44	26.69	25.67	26.11	26.11	195,800
Apr 15, 2025	26.79	27.31	25.77	26.64	26.64	237,000
Apr 14, 2025	27.93	28.20	25.34	27.04	27.04	244,900
Apr 11, 2025	26.77	27.35	25.92	27.21	27.21	181,500
Apr 10, 2025	27.52	27.95	25.92	26.50	26.50	189,200
Apr 9, 2025	24.75	28.56	24.42	28.35	28.35	431,400
Apr 8, 2025	27.64	27.64	24.89	25.17	25.17	370,900
Apr 7, 2025	27.45	29.17	26.27	26.43	26.43	746,200
Apr 4, 2025	26.71	28.55	25.92	28.51	28.51	473,400
Apr 3, 2025	29.90	30.28	28.44	28.71	28.71	283,600
Apr 2, 2025	30.19	31.69	30.19	31.61	31.61	182,600
Apr 1, 2025	30.57	31.35	30.41	30.62	30.62	179,400
Mar 31, 2025	29.20	30.83	29.00	30.68	30.68	296,600
Mar 28, 2025	30.70	30.70	29.10	29.57	29.57	153,100
Mar 27, 2025	29.71	30.88	29.67	30.82	30.82	143,100
Mar 26, 2025	29.59	30.10	29.47	29.96	29.96	86,000
Mar 25, 2025	30.24	30.67	29.43	29.49	29.49	165,700
Mar 24, 2025	30.10	30.92	30.01	30.39	30.39	158,800
Mar 21, 2025	30.74	30.74	29.02	29.55	29.55	325,700
Mar 20, 2025	29.19	30.25	29.19	29.83	29.83	202,000
Mar 19, 2025	30.73	31.07	30.00	30.81	30.81	204,200
Mar 18, 2025	31.36	31.36	30.51	30.53	30.53	86,100
Mar 17, 2025	31.79	32.85	30.67	31.36	31.36	142,400
Mar 14, 2025	31.31	31.50	30.86	31.32	31.32	134,000
Mar 13, 2025	30.98	31.00	29.85	30.70	30.70	193,500
Mar 12, 2025	31.45	32.44	30.26	30.94	30.94	181,600
Mar 11, 2025	32.41	32.41	30.53	31.32	31.32	141,400
Mar 10, 2025	32.52	32.65	32.09	32.29	32.29	109,200
Mar 7, 2025	32.05	33.49	31.90	32.74	32.74	136,800
Mar 6, 2025	30.59	32.48	30.59	32.45	32.45	166,700
Mar 5, 2025	30.51	31.31	29.69	30.84	30.84	218,300
Mar 4, 2025	32.14	34.84	30.47	30.49	30.49	318,600
Mar 3, 2025	33.55	33.99	32.32	32.48	32.48	135,900
Feb 28, 2025	33.73	34.32	32.89	33.38	33.38	164,900
Feb 27, 2025	34.09	34.40	33.47	33.57	33.57	119,100
Feb 26, 2025	35.09	35.31	34.25	34.36	34.36	139,500
Feb 25, 2025	35.00	35.25	34.51	34.95	34.95	126,700
Feb 24, 2025	34.66	34.89	34.24	34.40	34.40	156,600
Feb 21, 2025	35.71	35.84	34.27	34.51	34.51	168,800
Feb 20, 2025	36.26	36.41	35.24	35.32	35.32	118,500
Feb 19, 2025	36.16	36.85	35.80	36.11	36.11	291,400
Feb 18, 2025	37.99	37.99	36.55	36.85	36.85	149,200
Feb 14, 2025	36.22	37.74	36.03	37.37	37.37	250,400
Feb 13, 2025	36.67	36.68	36.07	36.22	36.22	132,100
Feb 12, 2025	36.69	36.70	35.52	36.48	36.48	180,400
Feb 11, 2025	37.08	37.60	36.08	37.46	37.46	142,100
Feb 10, 2025	38.49	38.49	36.67	36.68	36.68	120,400
Feb 7, 2025	39.06	39.06	37.70	38.18	38.18	114,700
Feb 6, 2025	38.00	39.53	37.70	39.26	39.26	173,100
Feb 5, 2025	37.33	38.46	37.05	38.43	38.43	219,900
Feb 4, 2025	35.85	37.40	35.69	37.30	37.30	233,100
Feb 3, 2025	36.79	37.93	35.55	35.89	35.89	268,600
Jan 31, 2025	37.79	39.45	37.06	38.29	38.29	359,100
Jan 30, 2025	39.60	42.49	38.33	38.88	38.88	283,400
Jan 29, 2025	38.50	38.83	38.06	38.46	38.46	203,300
Jan 28, 2025	38.81	39.15	38.22	38.36	38.36	181,800
Jan 27, 2025	38.20	39.64	38.20	39.50	39.50	182,500
Jan 24, 2025	38.04	38.41	37.57	38.12	38.12	154,800
Jan 23, 2025	36.70	38.27	35.99	38.25	38.25	171,300
Jan 22, 2025	36.79	37.82	36.10	36.51	36.51	353,100
Jan 21, 2025	36.02	37.02	35.60	36.91	36.91	126,500
Jan 17, 2025	36.06	36.37	35.06	35.50	35.50	151,400
Jan 16, 2025	35.23	35.65	34.61	35.59	35.59	115,400
Jan 15, 2025	35.37	35.51	34.67	35.21	35.21	134,800
Jan 14, 2025	34.45	34.58	33.72	34.37	34.37	128,600
Jan 13, 2025	33.80	34.17	33.56	34.08	34.08	183,800
Jan 10, 2025	34.45	34.53	33.59	34.08	34.08	192,500
Jan 8, 2025	35.26	35.51	34.60	35.03	35.03	137,400
Jan 7, 2025	36.31	36.33	35.34	35.61	35.61	169,900
Jan 6, 2025	37.35	38.00	36.58	36.63	36.63	108,700
Jan 3, 2025	36.37	37.46	36.18	37.29	37.29	89,000
Jan 2, 2025	37.80	38.50	36.34	36.38	36.38	74,000
Dec 31, 2024	37.46	38.12	37.37	37.59	37.59	138,000
Dec 30, 2024	36.36	36.98	35.56	36.91	36.91	144,500
Dec 27, 2024	37.09	37.26	36.38	36.59	36.59	154,400
Dec 26, 2024	36.74	37.53	36.56	37.38	37.38	78,500
Dec 24, 2024	37.06	37.40	36.27	36.82	36.82	41,800
Dec 23, 2024	36.99	37.51	36.77	36.92	36.92	115,200
Dec 20, 2024	37.08	38.68	36.40	37.43	37.43	380,600
Dec 19, 2024	38.86	39.81	37.34	37.40	37.40	226,700
Dec 18, 2024	40.92	41.26	38.27	38.50	38.50	223,100
Dec 17, 2024	40.61	40.91	40.10	40.43	40.43	161,700
Dec 16, 2024	42.27	42.82	41.00	41.12	41.12	176,000
Dec 13, 2024	43.82	43.82	40.74	42.21	42.21	205,500
Dec 12, 2024	44.01	44.62	43.75	44.14	44.14	82,300
Dec 11, 2024	44.81	44.81	43.84	44.23	44.23	105,600
Dec 10, 2024	43.56	44.46	42.30	44.28	44.28	122,400
Dec 9, 2024	43.29	44.67	43.29	43.67	43.67	110,800
Dec 6, 2024	44.29	45.02	42.98	43.08	43.08	94,600
Dec 5, 2024	44.12	44.75	43.51	43.57	43.57	133,500
Dec 4, 2024	43.59	44.94	43.54	44.23	44.23	239,400
Dec 3, 2024	43.48	44.15	42.88	43.97	43.97	173,200
Dec 2, 2024	43.51	44.62	42.92	43.39	43.39	186,100
Nov 29, 2024	42.01	43.98	42.01	43.35	43.35	95,900
Nov 27, 2024	42.46	44.39	42.46	43.64	43.64	230,300
Nov 26, 2024	44.47	44.91	41.96	42.15	42.15	273,700
Nov 25, 2024	43.64	46.81	43.64	45.22	45.22	237,000
Nov 22, 2024	42.37	43.34	42.28	43.15	43.15	148,200
Nov 21, 2024	40.55	42.14	40.55	42.06	42.06	124,800
Nov 20, 2024	40.00	40.55	39.66	40.55	40.55	186,600
Nov 19, 2024	40.74	40.74	39.60	40.35	40.35	140,900
Nov 18, 2024	41.01	41.81	40.85	41.02	41.02	102,600
Nov 15, 2024	41.77	41.77	40.49	41.22	41.22	123,000
Nov 14, 2024	41.46	42.02	41.20	41.50	41.50	193,800
Nov 13, 2024	42.25	42.25	41.24	41.38	41.38	163,100
Nov 12, 2024	43.72	43.83	41.05	41.63	41.63	292,600
Nov 11, 2024	44.55	44.83	43.45	43.76	43.76	155,200
Nov 8, 2024	44.79	44.79	43.87	43.96	43.96	113,400
Nov 7, 2024	45.37	46.12	44.29	44.94	44.94	225,600
Nov 6, 2024	45.90	47.30	44.99	45.30	45.30	389,000
Nov 5, 2024	42.25	44.04	42.00	43.80	43.80	243,100
Nov 4, 2024	44.00	44.44	42.28	42.33	42.33	311,300
Nov 1, 2024	44.06	44.70	43.49	43.93	43.93	392,800
Oct 31, 2024	45.70	47.82	44.06	44.88	44.88	630,500
Oct 30, 2024	42.13	43.22	41.63	42.22	42.22	206,200
Oct 29, 2024	41.84	42.39	41.16	42.36	42.36	129,700
Oct 28, 2024	41.08	42.04	41.08	41.91	41.91	123,000
Oct 25, 2024	40.14	41.07	39.99	40.52	40.52	109,300
Oct 24, 2024	38.73	39.74	38.48	39.68	39.68	137,900
Oct 23, 2024	40.30	40.54	38.46	38.64	38.64	158,500
Oct 22, 2024	41.33	41.33	40.52	40.59	40.59	150,400
Oct 21, 2024	43.10	43.10	41.83	41.85	41.85	110,300
Oct 18, 2024	43.60	43.66	42.67	43.21	43.21	130,800
Oct 17, 2024	42.54	43.49	41.72	43.43	43.43	214,200
Oct 16, 2024	42.41	44.31	42.38	42.63	42.63	342,800
Oct 15, 2024	41.16	42.80	41.16	42.19	42.19	241,900
Oct 14, 2024	40.58	41.37	40.12	41.28	41.28	170,800
Oct 11, 2024	39.83	41.20	39.83	40.75	40.75	151,300
Oct 10, 2024	39.68	40.19	39.17	40.00	40.00	150,400
Oct 9, 2024	38.96	40.64	38.96	40.39	40.39	148,100
Oct 8, 2024	39.56	39.56	38.74	39.01	39.01	153,800
Oct 7, 2024	39.26	39.63	38.68	39.52	39.52	188,800
Oct 4, 2024	40.55	40.91	39.17	39.70	39.70	214,200
Oct 3, 2024	39.79	40.49	39.18	39.96	39.96	383,500
Oct 2, 2024	38.56	40.75	38.56	39.97	39.97	514,800
Oct 1, 2024	38.63	39.33	37.74	38.92	38.92	230,300
Sep 30, 2024	38.75	39.12	38.37	38.81	38.81	139,500
Sep 27, 2024	38.98	40.17	38.95	39.15	39.15	162,400
Sep 26, 2024	38.31	39.01	38.17	38.33	38.33	138,500
Sep 25, 2024	39.08	39.08	37.60	37.62	37.62	192,600
Sep 24, 2024	38.55	39.01	38.48	38.82	38.82	158,600
Sep 23, 2024	39.62	39.93	37.87	38.19	38.19	195,800
Sep 20, 2024	39.83	40.06	39.31	39.57	39.57	355,600
Sep 19, 2024	40.48	40.48	39.47	39.95	39.95	209,900
Sep 18, 2024	39.46	40.89	38.89	39.24	39.24	192,800
Sep 17, 2024	39.14	39.73	38.61	39.29	39.29	197,000
Sep 16, 2024	38.65	38.74	37.50	38.61	38.61	271,300
Sep 13, 2024	37.16	39.06	37.16	38.46	38.46	188,500
Sep 12, 2024	37.16	37.16	36.35	37.06	37.06	116,500
Sep 11, 2024	34.95	36.94	34.90	36.82	36.82	260,500
Sep 10, 2024	35.77	35.77	34.41	35.38	35.38	316,000
Sep 9, 2024	36.47	36.90	35.62	35.63	35.63	281,300
Sep 6, 2024	35.52	36.31	35.29	36.20	36.20	266,700
Sep 5, 2024	36.67	37.48	35.58	35.77	35.77	351,600
Sep 4, 2024	36.06	36.85	35.76	36.45	36.45	312,100
Sep 3, 2024	35.99	36.33	35.55	36.06	36.06	296,800
Aug 30, 2024	35.05	36.51	35.05	36.37	36.37	302,900
Aug 29, 2024	32.93	35.74	32.67	34.75	34.75	510,600
Aug 28, 2024	35.00	35.58	34.32	34.84	34.84	189,500
Aug 27, 2024	36.33	36.34	35.13	35.26	35.26	136,300
Aug 26, 2024	36.60	37.23	36.32	36.51	36.51	161,000
Aug 23, 2024	34.72	36.56	34.64	36.26	36.26	202,100
Aug 22, 2024	35.04	35.04	34.01	34.34	34.34	194,500
Aug 21, 2024	34.46	34.96	34.26	34.84	34.84	154,000
Aug 20, 2024	34.17	34.27	33.58	34.07	34.07	159,300
Aug 19, 2024	34.40	34.45	33.81	34.07	34.07	128,900
Aug 16, 2024	34.79	35.33	34.26	34.26	34.26	139,400
Aug 15, 2024	34.72	35.41	34.59	34.87	34.87	169,600
Aug 14, 2024	35.56	35.82	33.54	33.58	33.58	153,300
Aug 13, 2024	34.71	35.35	34.26	35.21	35.21	201,800
Aug 12, 2024	35.06	35.13	34.12	34.15	34.15	158,700
Aug 9, 2024	35.43	35.43	34.49	35.18	35.18	110,100
Aug 8, 2024	34.74	35.35	34.69	35.18	35.18	168,900
Aug 7, 2024	35.44	35.89	33.75	33.97	33.97	181,100
Aug 6, 2024	35.05	36.48	34.61	34.61	34.61	170,000
Aug 5, 2024	32.00	35.07	31.89	35.04	35.04	343,900
Aug 2, 2024	34.37	35.46	33.77	35.46	35.46	287,400
Aug 1, 2024	38.04	38.62	35.25	35.79	35.79	272,900
Jul 31, 2024	38.40	39.46	37.86	38.04	38.04	263,300
Jul 30, 2024	38.06	38.92	37.88	38.49	38.49	325,200
Jul 29, 2024	39.14	39.57	37.93	38.57	38.57	201,700
Jul 26, 2024	38.31	39.18	37.76	39.16	39.16	263,000
Jul 25, 2024	33.17	37.73	33.17	37.25	37.25	635,400
Jul 24, 2024	38.14	38.65	32.92	32.97	32.97	557,900
Jul 23, 2024	37.36	38.00	36.23	37.50	37.50	305,000
Jul 22, 2024	37.59	38.66	36.40	38.34	38.34	246,800
Jul 19, 2024	37.86	38.11	37.30	37.79	37.79	140,400
Jul 18, 2024	38.22	39.66	37.45	37.85	37.85	179,100
Jul 17, 2024	37.61	39.13	37.39	38.76	38.76	293,400
Jul 16, 2024	35.10	38.27	34.78	38.20	38.20	380,600
Jul 15, 2024	33.94	35.08	33.59	35.00	35.00	227,500
Jul 12, 2024	33.17	34.50	32.70	33.87	33.87	374,200
Jul 11, 2024	31.78	32.87	31.40	32.66	32.66	328,500
Jul 10, 2024	30.58	31.07	30.20	31.06	31.06	294,800
Jul 9, 2024	30.97	31.15	30.33	30.52	30.52	294,400
Jul 8, 2024	31.53	32.34	30.95	31.25	31.25	307,800
Jul 5, 2024	33.33	33.48	32.00	32.65	32.65	245,100
Jul 3, 2024	33.39	33.66	33.20	33.57	33.57	72,100
Jul 2, 2024	33.87	33.87	33.09	33.09	33.09	147,700
Jul 1, 2024	35.29	35.37	33.61	33.77	33.77	228,700
Jun 28, 2024	35.13	35.53	34.63	35.04	35.04	690,300
Jun 27, 2024	35.64	35.64	34.41	34.79	34.79	139,400
Jun 26, 2024	34.91	35.50	34.62	35.36	35.36	193,800
Jun 25, 2024	35.83	35.83	34.78	34.97	34.97	175,900
Jun 24, 2024	35.50	36.33	35.30	35.89	35.89	150,400
Jun 21, 2024	34.98	35.63	34.78	35.45	35.45	222,400
Jun 20, 2024	35.49	35.86	35.06	35.13	35.13	127,500
Jun 18, 2024	36.26	36.40	35.67	35.83	35.83	179,300
Jun 17, 2024	36.25	36.62	35.80	36.28	36.28	149,200
Jun 14, 2024	36.57	36.88	36.02	36.21	36.21	232,800
Jun 13, 2024	37.15	37.39	36.43	37.13	37.13	172,600

MCFT MasterCraft Boat Holdings, Inc.

18.50

-1.07%

BC Brunswick Corporation

57.35

-1.49%

TRI.PA Trigano S.A.

136.40

-0.94%

LCII LCI Industries

90.46

-0.10%

WGO Winnebago Industries, Inc.

32.93

-0.54%

PII Polaris Inc.

41.68

-0.76%

USLG US Lighting Group, Inc.

0.0040

0.00%

DOOO BRP Inc.

48.83

-0.67%

THO THOR Industries, Inc.

87.99

+0.18%

HOG Harley-Davidson, Inc.

24.83

-0.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Malibu Boats, Inc. (MBUU)

Related Tickers