Malibu Boats Inc (MBUU)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.62 | 24.9182472204 | 30.58 | 38.27 | 30.2 | 320161 | 34.29771884 | CS |
| 4 | 2.71 | 7.6359537898 | 35.49 | 38.27 | 30.2 | 254496 | 34.02678584 | CS |
| 12 | 4.01 | 11.7285756069 | 34.19 | 39.42 | 30.2 | 271736 | 34.91596601 | CS |
| 26 | -11.27 | -22.7814837275 | 49.47 | 54.31 | 30.2 | 277049 | 38.81374848 | CS |
| 52 | -16.8 | -30.5454545455 | 55 | 60.715 | 30.2 | 218878 | 42.88081846 | CS |
| 156 | -35.4 | -48.097826087 | 73.6 | 86.65 | 30.2 | 175469 | 53.44182891 | CS |
| 260 | -0.46 | -1.18986032074 | 38.66 | 93 | 18.12 | 195295 | 51.93226655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 38.2 | 3.2 | 9.14 | 35.1 | 38.27 | 34.78 | 380578 |
| 1721082900 | 35 | 1.13 | 3.34 | 33.98 | 35.08 | 33.59 | 227464 |
| 1720823700 | 33.87 | 1.21 | 3.70 | 32.979999 | 34.5 | 32.7 | 374226 |
| 1720737300 | 32.659999 | 1.6 | 5.15 | 31.78 | 32.869999 | 31.4 | 323656 |
| 1720650900 | 31.06 | 0.54 | 1.77 | 30.58 | 31.07 | 30.2 | 294882 |
| 1720564500 | 30.52 | -0.73 | -2.34 | 30.97 | 31.15 | 30.33 | 279160 |
| 1720478100 | 31.25 | -1.4 | -4.29 | 31.53 | 32.34 | 30.95 | 307768 |
| 1720218900 | 32.65 | -0.92 | -2.74 | 33.33 | 33.479999 | 32 | 245096 |
| 1720040640 | 33.57 | 0.48 | 1.45 | 33.39 | 33.66 | 33.2 | 72069 |
| 1719959700 | 33.09 | -0.68 | -2.01 | 33.87 | 33.87 | 33.09 | 147737 |
| 1719873300 | 33.77 | -1.27 | -3.62 | 35.29 | 35.37 | 33.61 | 228745 |
| 1719614100 | 35.04 | 0.25 | 0.72 | 35.13 | 35.53 | 34.625 | 690269 |
| 1719527700 | 34.79 | -0.57 | -1.61 | 35.64 | 35.64 | 34.41 | 139371 |
| 1719441300 | 35.36 | 0.39 | 1.12 | 34.91 | 35.5 | 34.62 | 193789 |
| 1719354900 | 34.97 | -0.92 | -2.56 | 35.83 | 35.83 | 34.7772 | 175871 |
| 1719268500 | 35.89 | 0.44 | 1.24 | 35.5 | 36.325 | 35.3 | 150366 |
| 1719009300 | 35.45 | 0.32 | 0.91 | 34.98 | 35.63 | 34.775 | 222432 |
| 1718922900 | 35.13 | -0.7 | -1.95 | 35.49 | 35.86 | 35.06 | 127456 |
| 1718750100 | 35.83 | -0.45 | -1.24 | 36.26 | 36.4 | 35.67 | 179323 |
| 1718663700 | 36.28 | 0.07 | 0.19 | 36.25 | 36.62 | 35.8 | 149231 |
| 1718404500 | 36.21 | -0.92 | -2.48 | 36.57 | 36.88 | 36.018 | 232813 |
| 1718318100 | 37.13 | -0.08 | -0.21 | 37.15 | 37.39 | 36.43 | 172557 |
| 1718231700 | 37.21 | 0.69 | 1.89 | 37.94 | 38.58 | 37.15 | 172381 |
| 1718145300 | 36.52 | -0.18 | -0.49 | 36.28 | 36.73 | 36 | 163673 |
| 1718058900 | 36.7 | 0.01 | 0.03 | 36.27 | 36.7 | 35.9 | 128667 |
| 1717799700 | 36.69 | -0.29 | -0.78 | 36.63 | 36.775 | 36.245 | 132420 |
| 1717713300 | 36.98 | -1.4 | -3.65 | 38.03 | 38.43 | 36.735 | 215189 |
| 1717626900 | 38.38 | 0.5 | 1.32 | 37.83 | 38.46 | 37.27 | 138260 |
| 1717540500 | 37.88 | -1.39 | -3.54 | 38.69 | 39.32 | 37.811 | 247294 |
| 1717454100 | 39.27 | 0.81 | 2.11 | 38.58 | 39.42 | 38.165 | 279612 |
| 1717194900 | 38.46 | 0.9 | 2.40 | 37.85 | 38.704 | 37.495 | 308551 |
| 1717108500 | 37.56 | 1.26 | 3.47 | 36.78 | 37.6 | 36.41 | 234701 |
| 1717022100 | 36.3 | -0.04 | -0.11 | 35.58 | 36.41 | 35.5 | 391439 |
| 1716935700 | 36.34 | 0.24 | 0.66 | 36.2 | 37.22 | 36.07 | 234620 |
| 1716590100 | 36.1 | 0.68 | 1.92 | 35.89 | 36.44 | 35.025 | 181585 |
| 1716503700 | 35.42 | -0.5 | -1.39 | 35.38 | 35.65 | 34.2 | 614951 |
| 1716417300 | 35.92 | 1.39 | 4.03 | 35.36 | 36.4 | 35.02 | 282635 |
| 1716330900 | 34.53 | -0.32 | -0.92 | 34.57 | 34.74 | 34.19 | 198189 |
| 1716244500 | 34.85 | -0.14 | -0.40 | 35 | 35.45 | 34.835 | 196299 |
| 1715985300 | 34.99 | 0.68 | 1.98 | 34.28 | 35.04 | 33.83 | 219748 |
| 1715898900 | 34.31 | -0.83 | -2.36 | 35.19 | 35.19 | 34.09 | 184077 |
| 1715812500 | 35.14 | -0.88 | -2.44 | 36.41 | 36.55 | 34.77 | 278960 |
| 1715726100 | 36.02 | -0.63 | -1.72 | 37.07 | 37.5 | 36 | 263133 |
| 1715639700 | 36.65 | 0.69 | 1.92 | 36.52 | 37.41 | 36.3496 | 298016 |
| 1715380500 | 35.96 | 0.24 | 0.67 | 35.64 | 36 | 35.21 | 275414 |
| 1715294100 | 35.72 | 0.11 | 0.31 | 35.32 | 35.95 | 35.18 | 207206 |
| 1715207700 | 35.61 | 1.16 | 3.37 | 34.98 | 35.61 | 34.62 | 282353 |
| 1715121300 | 34.45 | 0.21 | 0.61 | 34.31 | 34.48 | 34.04 | 365395 |
| 1715034900 | 34.24 | 1.6 | 4.90 | 32.9 | 34.435 | 32.9 | 405079 |
| 1714775700 | 32.64 | 0.85 | 2.67 | 32.5 | 32.95 | 32.13 | 539478 |
| 1714689300 | 31.79 | -1.27 | -3.84 | 32 | 32.845 | 31.465 | 665813 |
| 1714602900 | 33.06 | -0.96 | -2.82 | 33.78 | 34.42 | 33.04 | 530800 |
| 1714516500 | 34.02 | -0.77 | -2.21 | 34.54 | 34.68 | 33.58 | 363749 |
| 1714430100 | 34.79 | 0.64 | 1.87 | 34.5 | 34.925 | 34.41 | 253215 |
| 1714170900 | 34.15 | 0.33 | 0.98 | 33.91 | 34.575 | 33.81 | 172366 |
| 1714084500 | 33.82 | -0.92 | -2.65 | 33.75 | 34.12 | 32.9 | 377553 |
| 1713998100 | 34.74 | 0.73 | 2.15 | 34.19 | 35.07 | 33.78 | 371246 |
| 1713911700 | 34.01 | -0.06 | -0.18 | 34.05 | 34.61 | 33.91 | 554551 |
| 1713825300 | 34.07 | -0.41 | -1.19 | 34.8 | 34.8 | 33.77 | 420100 |
| 1713566100 | 34.48 | 0.32 | 0.94 | 34.02 | 35.245 | 33.85 | 538603 |
| 1713479700 | 34.16 | 0.2 | 0.59 | 34.11 | 34.66 | 33.785 | 451277 |
| 1713393300 | 33.96 | -0.93 | -2.67 | 34.95 | 35.1 | 33.89 | 309678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
