NASDAQ:MBUU
Malibu Boats Stock Price (Quote)
$34.45
+0.210 (+0.613%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 MBUU stock ended at $34.45. This is 0.613% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.29% from a day low at $34.04 to a day high of $34.48. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | $49.02 | $49.42 | $48.87 | $49.41 | 117 662 |
| Sep 29, 2023 | $49.40 | $49.60 | $48.93 | $49.02 | 150 100 |
| Sep 28, 2023 | $47.84 | $49.03 | $47.84 | $48.84 | 175 015 |
| Sep 27, 2023 | $47.57 | $47.90 | $47.09 | $47.88 | 191 293 |
| Sep 26, 2023 | $47.30 | $47.69 | $47.12 | $47.12 | 167 645 |
| Sep 25, 2023 | $47.19 | $48.16 | $47.15 | $47.62 | 178 583 |
| Sep 22, 2023 | $47.88 | $48.24 | $46.57 | $47.35 | 316 711 |
| Sep 21, 2023 | $48.02 | $48.95 | $47.79 | $47.83 | 140 833 |
| Sep 20, 2023 | $49.01 | $49.49 | $48.39 | $48.47 | 132 883 |
| Sep 19, 2023 | $48.42 | $49.45 | $48.42 | $48.90 | 173 638 |
| Sep 18, 2023 | $48.22 | $48.76 | $47.62 | $48.36 | 159 817 |
| Sep 15, 2023 | $49.51 | $49.60 | $47.67 | $48.03 | 365 325 |
| Sep 14, 2023 | $48.52 | $50.17 | $48.34 | $49.76 | 230 524 |
| Sep 13, 2023 | $47.53 | $48.50 | $46.84 | $48.15 | 189 730 |
| Sep 12, 2023 | $48.48 | $48.44 | $47.14 | $47.33 | 214 560 |
| Sep 11, 2023 | $48.39 | $48.81 | $47.36 | $47.85 | 202 313 |
| Sep 08, 2023 | $48.10 | $48.55 | $47.83 | $48.19 | 254 740 |
| Sep 07, 2023 | $48.24 | $48.62 | $47.72 | $48.10 | 149 284 |
| Sep 06, 2023 | $48.66 | $48.90 | $47.70 | $48.56 | 176 996 |
| Sep 05, 2023 | $49.95 | $49.95 | $48.39 | $48.60 | 186 705 |
| Sep 01, 2023 | $49.04 | $50.78 | $48.85 | $50.12 | 222 079 |
| Aug 31, 2023 | $50.07 | $50.55 | $48.49 | $48.56 | 292 511 |
| Aug 30, 2023 | $51.26 | $51.85 | $48.98 | $50.33 | 345 882 |
| Aug 29, 2023 | $52.90 | $54.05 | $51.80 | $52.55 | 242 819 |
| Aug 28, 2023 | $54.02 | $54.66 | $53.05 | $53.42 | 124 843 |
