NASDAQ:MBUU
Malibu Boats Stock Price (Quote)
$34.24
+1.60 (+4.90%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 MBUU stock ended at $34.24. This is 4.90% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.65% from a day low at $32.90 to a day high of $34.43. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2024 | $43.39 | $43.96 | $42.59 | $43.66 | 169 458 |
| Mar 28, 2024 | $42.14 | $43.46 | $42.14 | $43.28 | 211 401 |
| Mar 27, 2024 | $40.56 | $42.12 | $40.56 | $42.05 | 145 992 |
| Mar 26, 2024 | $41.11 | $41.22 | $40.26 | $40.37 | 127 093 |
| Mar 25, 2024 | $40.85 | $41.36 | $40.58 | $40.64 | 103 908 |
| Mar 22, 2024 | $41.31 | $41.47 | $40.67 | $40.67 | 173 429 |
| Mar 21, 2024 | $41.08 | $41.38 | $40.62 | $41.31 | 211 062 |
| Mar 20, 2024 | $39.50 | $41.10 | $39.45 | $40.69 | 326 092 |
| Mar 19, 2024 | $38.93 | $40.15 | $38.93 | $39.56 | 215 756 |
| Mar 18, 2024 | $39.17 | $39.72 | $38.74 | $39.21 | 199 896 |
| Mar 15, 2024 | $38.27 | $39.85 | $38.25 | $39.34 | 413 493 |
| Mar 14, 2024 | $40.14 | $40.89 | $37.70 | $38.24 | 317 475 |
| Mar 13, 2024 | $40.23 | $40.98 | $40.20 | $40.36 | 94 637 |
| Mar 12, 2024 | $40.60 | $41.05 | $40.24 | $40.44 | 119 833 |
| Mar 11, 2024 | $41.70 | $41.90 | $40.26 | $40.51 | 121 535 |
| Mar 08, 2024 | $42.37 | $42.95 | $41.61 | $41.70 | 220 186 |
| Mar 07, 2024 | $41.80 | $42.71 | $41.67 | $41.76 | 184 563 |
| Mar 06, 2024 | $42.70 | $43.21 | $41.45 | $41.64 | 146 000 |
| Mar 05, 2024 | $42.50 | $43.49 | $42.50 | $42.53 | 132 976 |
| Mar 04, 2024 | $43.77 | $44.04 | $42.72 | $42.81 | 139 760 |
| Mar 01, 2024 | $43.42 | $43.85 | $42.60 | $43.77 | 194 968 |
| Feb 29, 2024 | $43.94 | $44.26 | $43.14 | $43.64 | 185 939 |
| Feb 28, 2024 | $43.24 | $43.77 | $43.16 | $43.21 | 122 896 |
| Feb 27, 2024 | $43.82 | $45.05 | $43.77 | $43.94 | 216 270 |
| Feb 26, 2024 | $43.55 | $44.05 | $42.86 | $43.62 | 270 760 |
