MBUU - Malibu Boats, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202042.1443.0042.0642.6242.62131,400
Jan 16, 202041.1042.2541.1041.7441.7498,800
Jan 15, 202040.4440.8540.2740.8340.83102,800
Jan 14, 202040.1140.7739.7740.0740.07129,700
Jan 13, 202039.4040.6738.9440.0340.03179,800
Jan 10, 202039.8540.2139.0039.2639.26142,100
Jan 09, 202041.1241.1239.8140.0040.0076,000
Jan 08, 202040.6341.1040.1840.8040.80121,700
Jan 07, 202040.8541.1940.6040.6240.62104,300
Jan 06, 202040.3341.3440.3241.0241.02136,400
Jan 03, 202040.3041.1440.1840.8440.84112,200
Jan 02, 202041.4141.4940.2340.9540.95111,100
Dec 31, 201941.0041.5340.8740.9540.95133,300
Dec 30, 201941.0241.2740.8441.0441.04169,400
Dec 27, 201941.2441.2440.5140.8440.8486,300
Dec 26, 201940.8541.3640.8541.2441.2477,800
Dec 24, 201941.1341.3340.8840.9540.9524,500
Dec 23, 201940.7541.1340.3941.0341.03192,800
Dec 20, 201940.0942.0040.0240.7940.79303,600
Dec 19, 201940.2440.2439.3740.1740.17135,600
Dec 18, 201940.5140.8140.1340.1740.17131,900
Dec 17, 201939.7040.8339.5040.5640.56157,800
Dec 16, 201939.3240.4839.2239.9039.90120,800
Dec 13, 201939.3439.3538.3539.0739.07144,500
Dec 12, 201938.0339.4337.5939.3739.37104,200
Dec 11, 201938.0538.2537.2138.0438.04121,900
Dec 10, 201938.0638.0837.2438.0438.04128,400
Dec 09, 201938.3638.7737.5037.9537.95195,200
Dec 06, 201938.7439.2938.4038.5838.58127,500
Dec 05, 201938.9938.9937.9638.3738.37158,900
Dec 04, 201938.9739.2338.5138.7338.73176,800
Dec 03, 201938.3838.9137.9938.8338.83126,100
Dec 02, 201939.7239.8238.8238.8938.89114,000
Nov 29, 201939.5039.9239.2939.5439.5448,700
Nov 27, 201939.1339.7639.0039.7239.72114,300
Nov 26, 201939.5440.0038.5638.7438.74207,700
Nov 25, 201938.1239.5637.9739.4639.4697,600
Nov 22, 201938.3038.7237.8038.0538.05202,400
Nov 21, 201938.2438.2437.3038.1138.11131,500
Nov 20, 201937.8238.3437.6637.9937.99249,100
Nov 19, 201938.0838.6337.8638.1238.12359,100
Nov 18, 201938.1338.3237.8738.0738.07158,600
Nov 15, 201938.3038.9137.9038.0338.03209,000
Nov 14, 201938.0238.3537.5237.9837.98195,100
Nov 13, 201938.1338.4737.7638.0538.05156,700
Nov 12, 201938.3538.6437.7838.3138.31126,800
Nov 11, 201937.8538.3237.1738.3138.31262,000
Nov 08, 201938.0639.0037.6537.8337.83212,000
Nov 07, 201935.1639.6835.1638.0138.01844,800
Nov 06, 201933.9133.9733.1933.7233.72280,900
Nov 05, 201933.0234.3333.0233.9933.99340,100
Nov 04, 201932.4933.3231.8632.9432.94474,100
Nov 01, 201932.8233.2532.2932.3032.30201,800
Oct 31, 201934.3534.5132.3332.6232.62132,000
Oct 30, 201934.9235.2333.7534.3634.36224,300
Oct 29, 201934.4235.2434.4034.7334.73245,400
Oct 28, 201933.5434.7533.5434.5834.58256,000
Oct 25, 201932.5633.5832.5633.3633.36153,300
Oct 24, 201932.7832.7832.1032.6832.68144,000
Oct 23, 201932.7532.9732.4332.6332.63152,000
Oct 22, 201932.5932.8732.2532.7532.75106,700
Oct 21, 201933.0233.6432.2432.3132.31188,900
Oct 18, 201931.7332.8631.6832.6432.64163,600
Oct 17, 201931.8732.2631.5031.9731.97134,100
Oct 16, 201931.4431.9231.1931.6531.65116,900
Oct 15, 201931.2732.3431.0131.6031.60396,500
Oct 14, 201930.7031.2629.9931.1431.14197,700
Oct 11, 201929.9931.1829.9931.0031.00188,900
Oct 10, 201929.9730.8829.4329.4829.48127,500
Oct 09, 201930.6330.6329.7229.7929.79199,800
Oct 08, 201930.5930.8130.0630.1730.17251,200
Oct 07, 201931.4531.7830.8031.0131.01268,300
Oct 04, 201930.0231.6429.9231.6331.63187,100
Oct 03, 201929.7829.9228.8329.8629.86455,200
Oct 02, 201930.5030.7529.6429.8829.88359,600
Oct 01, 201930.9931.9830.4130.6930.69398,100
Sep 30, 201930.3031.0230.0330.6830.68230,200
Sep 27, 201929.7530.2729.7230.0230.02263,200
Sep 26, 201930.5130.5129.4829.5429.54137,000
Sep 25, 201929.8230.8329.7430.4630.46183,200
Sep 24, 201931.3431.5229.5829.7429.74380,700
Sep 23, 201930.6431.6430.6431.3031.30117,000
Sep 20, 201931.0231.5530.6530.7930.79296,700
Sep 19, 201931.2031.8930.8730.9230.92192,300
Sep 18, 201930.9131.1130.5830.9030.90172,600
Sep 17, 201930.7631.2130.3931.0631.06190,600
Sep 16, 201930.9931.5230.3831.0331.03119,900
Sep 13, 201930.7531.6230.0831.0531.05310,900
Sep 12, 201930.9630.9629.6730.3530.35467,700
Sep 11, 201930.2231.5929.6831.4731.47280,700
Sep 10, 201929.7630.9029.7630.4530.45180,100
Sep 09, 201929.0230.0828.8329.8929.89306,600
Sep 06, 201928.8229.3128.6328.7828.78350,200
Sep 05, 201928.0329.6128.0028.8828.88568,200
Sep 04, 201928.7328.7327.5027.7727.77343,800
Sep 03, 201927.7629.1627.6628.2228.22307,700
Aug 30, 201928.9428.9527.5027.8227.82417,300
Aug 29, 201928.0030.4127.5028.4528.45896,100
Aug 28, 201925.6726.3625.4525.8825.88231,600
Aug 27, 201926.1626.5325.2225.5625.56178,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...