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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2024 | $50.38 | $51.44 | $50.19 | $51.03 | 164 851 |
| Jan 17, 2024 | $49.47 | $50.70 | $49.47 | $50.10 | 229 405 |
| Jan 16, 2024 | $50.20 | $50.70 | $49.62 | $49.98 | 135 627 |
| Jan 12, 2024 | $52.77 | $53.28 | $50.93 | $51.17 | 149 614 |
| Jan 11, 2024 | $51.95 | $52.87 | $51.37 | $52.01 | 234 009 |
| Jan 10, 2024 | $52.42 | $53.35 | $51.92 | $52.21 | 75 323 |
| Jan 09, 2024 | $52.70 | $53.42 | $52.45 | $52.57 | 76 958 |
| Jan 08, 2024 | $52.49 | $53.50 | $52.02 | $53.24 | 125 509 |
| Jan 05, 2024 | $51.64 | $53.06 | $51.50 | $52.33 | 141 661 |
| Jan 04, 2024 | $51.75 | $52.37 | $50.76 | $52.23 | 161 208 |
| Jan 03, 2024 | $53.58 | $53.58 | $51.60 | $51.64 | 208 375 |
| Jan 02, 2024 | $54.15 | $54.97 | $53.45 | $53.91 | 147 840 |
| Dec 29, 2023 | $55.28 | $55.70 | $54.22 | $54.82 | 130 448 |
| Dec 28, 2023 | $55.42 | $55.64 | $54.44 | $55.25 | 104 532 |
| Dec 27, 2023 | $55.23 | $56.03 | $54.82 | $55.76 | 141 394 |
| Dec 26, 2023 | $54.37 | $55.60 | $54.26 | $55.39 | 83 094 |
| Dec 22, 2023 | $54.72 | $55.50 | $54.07 | $54.58 | 131 611 |
| Dec 21, 2023 | $53.38 | $54.81 | $53.17 | $54.69 | 146 008 |
| Dec 20, 2023 | $53.30 | $54.65 | $52.73 | $52.76 | 231 428 |
| Dec 19, 2023 | $52.06 | $53.40 | $51.79 | $53.31 | 296 095 |
| Dec 18, 2023 | $52.00 | $52.35 | $50.79 | $51.96 | 230 127 |
| Dec 15, 2023 | $51.29 | $51.93 | $50.85 | $51.54 | 357 854 |
| Dec 14, 2023 | $49.03 | $51.21 | $49.03 | $51.03 | 316 196 |
| Dec 13, 2023 | $46.03 | $48.06 | $44.71 | $48.03 | 234 899 |
| Dec 12, 2023 | $46.93 | $46.93 | $45.83 | $45.83 | 128 545 |
