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 |
| Feb 08, 2016 | $13.70 | $14.59 | $13.70 | $14.52 | 122 800 |
| Feb 05, 2016 | $14.36 | $14.36 | $13.62 | $13.80 | 137 500 |
| Feb 04, 2016 | $12.73 | $14.54 | $12.38 | $14.41 | 216 600 |
| Feb 03, 2016 | $12.97 | $13.10 | $11.97 | $12.78 | 227 800 |
| Feb 02, 2016 | $12.98 | $13.01 | $12.56 | $12.65 | 120 400 |
| Feb 01, 2016 | $13.00 | $13.17 | $12.75 | $13.09 | 106 900 |
| Jan 29, 2016 | $12.59 | $13.22 | $12.59 | $13.07 | 237 700 |
| Jan 28, 2016 | $12.81 | $13.13 | $12.54 | $12.59 | 144 700 |
| Jan 27, 2016 | $12.83 | $13.00 | $12.44 | $12.73 | 126 400 |
| Jan 26, 2016 | $13.22 | $13.23 | $12.84 | $12.93 | 131 400 |
| Jan 25, 2016 | $13.16 | $13.38 | $12.92 | $13.10 | 151 900 |
| Jan 22, 2016 | $13.25 | $13.63 | $13.03 | $13.20 | 103 000 |
| Jan 21, 2016 | $13.38 | $13.47 | $12.84 | $13.01 | 93 600 |
| Jan 20, 2016 | $13.31 | $13.70 | $12.73 | $13.35 | 268 500 |
| Jan 19, 2016 | $13.85 | $14.00 | $13.23 | $13.45 | 98 200 |
| Jan 15, 2016 | $13.93 | $14.02 | $13.12 | $13.80 | 190 800 |
| Jan 14, 2016 | $15.20 | $15.35 | $14.28 | $14.36 | 155 500 |
| Jan 13, 2016 | $15.13 | $15.40 | $14.90 | $15.07 | 132 900 |
| Jan 12, 2016 | $15.52 | $15.77 | $15.08 | $15.10 | 80 300 |
| Jan 11, 2016 | $15.13 | $15.74 | $15.02 | $15.47 | 61 900 |
| Jan 08, 2016 | $15.64 | $15.64 | $15.06 | $15.08 | 158 000 |
| Jan 07, 2016 | $16.15 | $16.23 | $15.58 | $15.64 | 112 000 |
| Jan 06, 2016 | $16.04 | $16.59 | $16.04 | $16.39 | 79 900 |
| Jan 05, 2016 | $16.10 | $16.48 | $15.93 | $16.32 | 139 400 |
