Malibu Boats Inc (MBUU)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.06 | 5.7127010538 | 36.06 | 38.16 | 35.06 | 209024 | 36.34556153 | CS |
| 4 | 1.03 | 2.77702884875 | 37.09 | 38.5 | 33.56 | 149871 | 35.8264945 | CS |
| 12 | -5.94 | -13.4816159782 | 44.06 | 47.3 | 33.56 | 173479 | 40.61713684 | CS |
| 26 | -0.02 | -0.0524383848978 | 38.14 | 47.82 | 31.89 | 205549 | 38.90352285 | CS |
| 52 | -15.76 | -29.2501855976 | 53.88 | 54.22 | 30.2 | 241518 | 38.72067452 | CS |
| 156 | -17.555 | -31.531207903 | 55.675 | 72.47 | 30.2 | 184491 | 48.07294478 | CS |
| 260 | -6.06 | -13.7166138524 | 44.18 | 93 | 18.12 | 194571 | 52.80997151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 38.12 | 1.61 | 4.41 | 38.04 | 38.41 | 37.5687 | 154803 |
| 1737675300 | 36.51 | 0 | 0.00 | 36.51 | 36.51 | 36.51 | 0 |
| 1737588900 | 36.51 | -0.4 | -1.08 | 36.79 | 37.82 | 36.1 | 351329 |
| 1737502500 | 36.91 | 1.41 | 3.97 | 36 | 37.02 | 35.755 | 124387 |
| 1737156900 | 35.5 | -0.09 | -0.25 | 36.06 | 36.37 | 35.06 | 151356 |
| 1737070500 | 35.59 | 0.38 | 1.08 | 35.23 | 35.655 | 34.61 | 115418 |
| 1736984100 | 35.21 | 0.84 | 2.44 | 35.37 | 35.505 | 34.675 | 134816 |
| 1736897700 | 34.37 | 0.29 | 0.85 | 34.45 | 34.585 | 33.715 | 128588 |
| 1736811300 | 34.08 | 0 | 0.00 | 33.8 | 34.175 | 33.56 | 183832 |
| 1736552100 | 34.08 | -0.95 | -2.70 | 34.45 | 34.535 | 33.59 | 192460 |
| 1736379300 | 35.025 | -0.59 | -1.64 | 35.26 | 35.51 | 34.6 | 137382 |
| 1736292900 | 35.61 | -1.02 | -2.78 | 36.31 | 36.335 | 35.34 | 169851 |
| 1736206500 | 36.63 | -0.66 | -1.77 | 37.35 | 38 | 36.58 | 108700 |
| 1735947300 | 37.29 | 0.91 | 2.50 | 36.37 | 37.4575 | 36.1763 | 88916 |
| 1735860900 | 36.38 | -1.21 | -3.22 | 37.8 | 38.5 | 36.34 | 73982 |
| 1735688100 | 37.59 | 0.68 | 1.84 | 37.46 | 38.12 | 37.19 | 138025 |
| 1735601700 | 36.91 | 0.32 | 0.87 | 36.36 | 36.98 | 35.555 | 144497 |
| 1735342500 | 36.59 | -0.79 | -2.11 | 37.09 | 37.26 | 36.375 | 154404 |
| 1735256100 | 37.38 | 0.56 | 1.52 | 36.74 | 37.53 | 36.565 | 78517 |
| 1735077840 | 36.82 | -0.1 | -0.27 | 37.06 | 37.4 | 36.27 | 41792 |
| 1734996900 | 36.92 | -0.51 | -1.36 | 36.99 | 37.51 | 36.77 | 115221 |
| 1734737700 | 37.43 | 0.03 | 0.08 | 37.08 | 38.68 | 36.4 | 380608 |
| 1734651300 | 37.4 | -1.1 | -2.86 | 38.86 | 39.805 | 37.34 | 226653 |
| 1734564900 | 38.5 | -1.93 | -4.77 | 40.92 | 41.26 | 38.27 | 223054 |
| 1734478500 | 40.43 | -0.69 | -1.68 | 40.61 | 40.91 | 40.1053 | 161687 |
| 1734392100 | 41.12 | -1.09 | -2.58 | 42.27 | 42.82 | 41 | 175994 |
| 1734132900 | 42.21 | -1.93 | -4.37 | 43.82 | 43.82 | 40.74 | 205540 |
| 1734046500 | 44.14 | -0.09 | -0.20 | 44.01 | 44.62 | 43.75 | 82342 |
| 1733960100 | 44.23 | -0.05 | -0.11 | 44.81 | 44.81 | 43.84 | 105634 |
| 1733873700 | 44.28 | 0.61 | 1.40 | 43.56 | 44.46 | 42.3 | 122425 |
| 1733787300 | 43.67 | 0.59 | 1.37 | 43.29 | 44.67 | 43.29 | 110763 |
| 1733528100 | 43.08 | -0.49 | -1.12 | 44.29 | 45.02 | 42.98 | 94645 |
| 1733441700 | 43.57 | -0.66 | -1.49 | 44.12 | 44.75 | 43.51 | 133467 |
| 1733355300 | 44.23 | 0.25 | 0.58 | 43.59 | 44.94 | 43.4 | 239417 |
| 1733268900 | 43.975 | 0.59 | 1.35 | 43.48 | 44.15 | 42.88 | 173211 |
| 1733182500 | 43.39 | 0.04 | 0.09 | 43.51 | 44.62 | 42.9211 | 186094 |
| 1732917840 | 43.35 | -0.29 | -0.66 | 42.01 | 43.98 | 42.01 | 95885 |
| 1732750500 | 43.64 | 1.49 | 3.53 | 42.46 | 44.39 | 42.46 | 230278 |
| 1732664100 | 42.15 | -3.07 | -6.79 | 44.47 | 44.91 | 41.96 | 273740 |
| 1732577700 | 45.22 | 2.07 | 4.80 | 43.64 | 46.81 | 43.64 | 236859 |
| 1732318500 | 43.15 | 1.09 | 2.59 | 42.37 | 43.34 | 42.275 | 148228 |
| 1732232100 | 42.06 | 1.51 | 3.72 | 40.55 | 42.14 | 40.55 | 124833 |
| 1732145700 | 40.55 | 0.2 | 0.50 | 40 | 40.55 | 39.66 | 186640 |
| 1732059300 | 40.35 | -0.67 | -1.63 | 40.74 | 40.74 | 39.6 | 140941 |
| 1731972900 | 41.02 | -0.2 | -0.49 | 41.01 | 41.81 | 40.8518 | 102569 |
| 1731713700 | 41.22 | -0.28 | -0.67 | 41.77 | 41.77 | 40.485 | 123006 |
| 1731627300 | 41.5 | 0.12 | 0.29 | 41.46 | 42.02 | 41.2 | 193772 |
| 1731540900 | 41.38 | -0.25 | -0.60 | 42.25 | 42.25 | 41.2421 | 163148 |
| 1731454500 | 41.63 | -2.13 | -4.87 | 43.72 | 43.83 | 41.05 | 292164 |
| 1731368100 | 43.76 | -0.2 | -0.45 | 44.55 | 44.83 | 43.45 | 155241 |
| 1731108900 | 43.96 | -0.98 | -2.18 | 44.79 | 44.79 | 43.87 | 113362 |
| 1731022500 | 44.94 | -0.36 | -0.79 | 45.37 | 46.115 | 44.29 | 225609 |
| 1730936100 | 45.3 | 1.5 | 3.42 | 45.9 | 47.3 | 44.995 | 384643 |
| 1730849700 | 43.8 | 1.47 | 3.47 | 42.33 | 44.04 | 42 | 243010 |
| 1730763300 | 42.33 | -1.6 | -3.64 | 44 | 44.44 | 42.285 | 311312 |
| 1730500500 | 43.93 | -0.95 | -2.12 | 44.06 | 44.7 | 43.49 | 392848 |
| 1730414100 | 44.88 | 2.66 | 6.30 | 45.7 | 47.82 | 44.065 | 630074 |
| 1730327700 | 42.22 | -0.14 | -0.33 | 42.13 | 43.22 | 41.63 | 206150 |
| 1730241300 | 42.36 | 0.45 | 1.07 | 41.84 | 42.39 | 41.16 | 129721 |
| 1730154900 | 41.91 | 1.39 | 3.43 | 41.08 | 42.04 | 41.08 | 123011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
