Malibu Boats Inc (MBUU)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.575 | -1.86627718273 | 30.81 | 33.09 | 30.18 | 144653 | 31.89126699 | CS |
| 4 | -6.435 | -17.5484046905 | 36.67 | 37.74 | 29.695 | 168032 | 33.67446362 | CS |
| 12 | -8.625 | -22.1950591868 | 38.86 | 42.49 | 29.695 | 170069 | 35.86345178 | CS |
| 26 | -6.925 | -18.6356297094 | 37.16 | 47.365 | 29.695 | 185635 | 39.27029503 | CS |
| 52 | -9.995 | -24.844643301 | 40.23 | 47.365 | 29.695 | 226212 | 37.34606656 | CS |
| 156 | -30.705 | -50.3856252051 | 60.94 | 70.87 | 29.695 | 184505 | 46.70053229 | CS |
| 260 | 2.305 | 8.25277479413 | 27.93 | 93 | 18.12 | 193672 | 52.60390436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 30.94 | -0.38 | -1.21 | 31.45 | 32.445 | 30.26 | 176368 |
| 1741732500 | 31.32 | -0.97 | -3.00 | 32.25 | 32.259999 | 30.53 | 140844 |
| 1741646100 | 32.29 | -0.45 | -1.37 | 32.65 | 32.71 | 32.09 | 108661 |
| 1741390500 | 32.74 | 0.29 | 0.89 | 32.5204 | 33.09 | 31.9 | 133597 |
| 1741304100 | 32.45 | 1.61 | 5.22 | 30.81 | 32.479999 | 30.7501 | 163795 |
| 1741217700 | 30.84 | 0.35 | 1.15 | 30.79 | 31.305 | 29.695 | 215621 |
| 1741131300 | 30.49 | -1.99 | -6.13 | 32.03 | 32.28 | 30.47 | 314495 |
| 1741044900 | 32.479999 | -0.9 | -2.70 | 33.77 | 33.995 | 32.32 | 134704 |
| 1740785700 | 33.38 | -0.19 | -0.57 | 33.7 | 33.99 | 32.89 | 163737 |
| 1740699300 | 33.57 | -0.79 | -2.30 | 34.09 | 34.405 | 33.47 | 119113 |
| 1740612900 | 34.36 | -0.59 | -1.69 | 35.09 | 35.315 | 34.25 | 139121 |
| 1740526500 | 34.95 | 0.55 | 1.60 | 34.515 | 35.25 | 34.515 | 125082 |
| 1740440100 | 34.4 | -0.11 | -0.32 | 34.46 | 34.89 | 34.24 | 155195 |
| 1740180900 | 34.51 | -0.81 | -2.29 | 35.71 | 35.84 | 34.27 | 168771 |
| 1740094500 | 35.32 | -0.79 | -2.19 | 36.41 | 36.41 | 35.2353 | 117206 |
| 1740008100 | 36.11 | -0.74 | -2.01 | 36.16 | 36.85 | 35.8 | 291384 |
| 1739921700 | 36.85 | -0.52 | -1.39 | 37.2928 | 37.5 | 36.5501 | 144322 |
| 1739576100 | 37.37 | 1.15 | 3.18 | 36.5 | 37.74 | 36.5 | 248497 |
| 1739489700 | 36.22 | -0.26 | -0.71 | 36.67 | 36.68 | 36.07 | 132091 |
| 1739403300 | 36.48 | -0.98 | -2.62 | 36.38 | 36.635 | 35.52 | 178336 |
| 1739316900 | 37.46 | 0.78 | 2.13 | 37.08 | 37.6 | 36.08 | 142082 |
| 1739230500 | 36.68 | -1.5 | -3.93 | 38.49 | 38.49 | 36.67 | 120386 |
| 1738971300 | 38.18 | -1.08 | -2.75 | 38.76 | 38.76 | 37.7 | 110366 |
| 1738884900 | 39.26 | 0.83 | 2.16 | 38 | 39.525 | 37.7 | 173139 |
| 1738798500 | 38.43 | 1.13 | 3.03 | 37.33 | 38.46 | 37.05 | 219922 |
| 1738712100 | 37.3 | 1.41 | 3.93 | 35.85 | 37.4 | 35.685 | 231209 |
| 1738625700 | 35.89 | -2.4 | -6.27 | 36.75 | 37.9284 | 35.55 | 252982 |
| 1738366500 | 38.29 | -0.59 | -1.52 | 37.79 | 39.45 | 37.06 | 358619 |
| 1738280100 | 38.88 | 0.42 | 1.09 | 39.6 | 42.49 | 38.33 | 283364 |
| 1738193700 | 38.46 | 0.1 | 0.26 | 38.5 | 38.825 | 38.06 | 202848 |
| 1738107300 | 38.36 | -1.14 | -2.89 | 38.81 | 39.145 | 38.219 | 181817 |
| 1738020900 | 39.5 | 1.38 | 3.62 | 38.2 | 39.64 | 38.2 | 182134 |
| 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 | 124381 |
| 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 | 34.255 | 34.535 | 33.59 | 191329 |
| 1736379300 | 35.025 | -0.59 | -1.64 | 35.03 | 35.51 | 34.6 | 136519 |
| 1736292900 | 35.61 | -1.02 | -2.78 | 36.31 | 36.335 | 35.34 | 166202 |
| 1736206500 | 36.63 | -0.66 | -1.77 | 37.73 | 38 | 36.58 | 106222 |
| 1735947300 | 37.29 | 0.91 | 2.50 | 36.37 | 37.4575 | 36.1763 | 87443 |
| 1735860900 | 36.38 | -1.21 | -3.22 | 37.94 | 38.5 | 36.34 | 73265 |
| 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 | 144460 |
| 1735342500 | 36.59 | -0.79 | -2.11 | 37.1085 | 37.26 | 36.375 | 153850 |
| 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 | 37.41 | 37.51 | 36.77 | 111882 |
| 1734737700 | 37.43 | 0.03 | 0.08 | 37.73 | 38.68 | 37.34 | 356032 |
| 1734651300 | 37.4 | -1.1 | -2.86 | 38.86 | 39.7873 | 37.34 | 223841 |
| 1734564900 | 38.5 | -1.93 | -4.77 | 40.83 | 41.26 | 38.27 | 222017 |
| 1734478500 | 40.43 | -0.69 | -1.68 | 40.61 | 40.91 | 40.1053 | 160161 |
| 1734392100 | 41.12 | -1.09 | -2.58 | 41.88 | 42.82 | 41 | 173873 |
| 1734132900 | 42.21 | -1.93 | -4.37 | 43.765 | 43.765 | 40.74 | 204579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
