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 |
| Jul 21, 2023 | $57.79 | $58.28 | $57.24 | $57.64 | 117 219 |
| Jul 20, 2023 | $57.98 | $57.98 | $57.00 | $57.19 | 81 935 |
| Jul 19, 2023 | $57.07 | $58.42 | $57.00 | $57.98 | 143 657 |
| Jul 18, 2023 | $55.69 | $56.98 | $55.69 | $56.90 | 181 968 |
| Jul 17, 2023 | $55.11 | $56.16 | $54.79 | $55.66 | 140 746 |
| Jul 14, 2023 | $57.89 | $57.89 | $54.00 | $55.68 | 185 485 |
| Jul 13, 2023 | $58.10 | $58.10 | $57.15 | $57.83 | 100 601 |
| Jul 12, 2023 | $57.98 | $58.28 | $57.56 | $58.04 | 130 306 |
| Jul 11, 2023 | $56.07 | $57.11 | $55.85 | $56.99 | 124 660 |
| Jul 10, 2023 | $55.85 | $56.73 | $55.39 | $55.76 | 167 205 |
| Jul 07, 2023 | $56.58 | $57.11 | $55.82 | $55.95 | 125 179 |
| Jul 06, 2023 | $57.00 | $57.39 | $56.01 | $56.34 | 143 667 |
| Jul 05, 2023 | $59.28 | $59.28 | $57.19 | $57.68 | 126 295 |
| Jul 03, 2023 | $58.77 | $59.42 | $58.77 | $59.41 | 47 360 |
| Jun 30, 2023 | $59.15 | $59.49 | $58.52 | $58.66 | 146 694 |
| Jun 29, 2023 | $57.99 | $58.88 | $57.99 | $58.75 | 104 002 |
| Jun 28, 2023 | $58.11 | $58.48 | $57.61 | $57.91 | 104 130 |
| Jun 27, 2023 | $56.97 | $58.39 | $56.97 | $58.15 | 109 643 |
| Jun 26, 2023 | $56.24 | $57.69 | $56.24 | $56.87 | 73 583 |
| Jun 23, 2023 | $56.54 | $57.63 | $56.02 | $56.25 | 147 379 |
| Jun 22, 2023 | $58.01 | $58.22 | $57.06 | $57.52 | 76 543 |
| Jun 21, 2023 | $57.70 | $58.76 | $57.41 | $58.19 | 85 074 |
| Jun 20, 2023 | $57.58 | $58.64 | $57.14 | $57.90 | 100 500 |
| Jun 16, 2023 | $61.01 | $61.24 | $57.57 | $57.82 | 323 277 |
| Jun 15, 2023 | $60.79 | $61.72 | $60.58 | $61.46 | 123 080 |
