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 |
| Mar 16, 2016 | $14.39 | $14.97 | $14.30 | $14.43 | 77 800 |
| Mar 15, 2016 | $15.05 | $15.20 | $14.31 | $14.39 | 60 700 |
| Mar 14, 2016 | $15.00 | $15.44 | $14.84 | $15.28 | 44 900 |
| Mar 11, 2016 | $14.96 | $15.03 | $14.74 | $14.99 | 63 700 |
| Mar 10, 2016 | $15.24 | $15.25 | $14.76 | $14.83 | 35 800 |
| Mar 09, 2016 | $15.08 | $15.33 | $14.80 | $15.20 | 57 700 |
| Mar 08, 2016 | $15.31 | $15.54 | $14.95 | $15.04 | 72 300 |
| Mar 07, 2016 | $15.02 | $15.72 | $14.96 | $15.42 | 178 600 |
| Mar 04, 2016 | $15.87 | $15.97 | $14.99 | $15.04 | 90 300 |
| Mar 03, 2016 | $15.38 | $16.01 | $15.38 | $15.94 | 88 200 |
| Mar 02, 2016 | $15.27 | $15.55 | $15.15 | $15.41 | 60 900 |
| Mar 01, 2016 | $15.53 | $15.62 | $15.19 | $15.27 | 42 400 |
| Feb 29, 2016 | $15.62 | $15.72 | $15.39 | $15.45 | 48 400 |
| Feb 26, 2016 | $15.72 | $15.98 | $15.56 | $15.58 | 70 900 |
| Feb 25, 2016 | $15.20 | $15.85 | $14.85 | $15.71 | 109 500 |
| Feb 24, 2016 | $14.38 | $15.07 | $14.38 | $14.87 | 70 600 |
| Feb 23, 2016 | $14.58 | $14.99 | $14.24 | $14.52 | 73 300 |
| Feb 22, 2016 | $14.19 | $14.74 | $14.12 | $14.69 | 68 000 |
| Feb 19, 2016 | $13.97 | $14.26 | $13.82 | $14.19 | 66 200 |
| Feb 18, 2016 | $14.10 | $14.38 | $13.84 | $13.99 | 110 800 |
| Feb 17, 2016 | $13.97 | $14.55 | $13.95 | $14.03 | 173 200 |
| Feb 16, 2016 | $14.49 | $14.49 | $13.83 | $13.92 | 106 000 |
| Feb 12, 2016 | $14.66 | $14.77 | $14.17 | $14.35 | 51 600 |
| Feb 11, 2016 | $14.27 | $14.68 | $14.15 | $14.55 | 135 100 |
| Feb 10, 2016 | $14.21 | $14.68 | $14.10 | $14.57 | 120 300 |
