MBUU
Malibu Boats-A (MBUU)
NASDAQ
$28.02+$0.45 (+1.62%)
Price as of Aug 03, 2026 3:22 PM EDT
  • $541.4M
    Market Cap
  • -14.99%
    1-Year Change
  • Recreational Vehicles
    Industry
  • 1 Month
    +0.51%
    Low Price$25.21
    High Price$28.93
  • 3 Months
    +7.70%
    Low Price$24.86
    High Price$30.09
  • 1 Year
    -14.99%
    Low Price$23.96
    High Price$39.52
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
27.85
27.85
26.92
27.57
-1.54%
203,028
07/30/2026
27.92
28.13
27.35
28.00
+0.32%
208,270
07/29/2026
28.08
28.29
27.69
27.91
-1.93%
174,476
07/28/2026
28.53
29.40
28.43
28.46
+0.42%
166,934
07/27/2026
27.94
28.49
27.93
28.34
+2.31%
131,680
07/24/2026
27.30
27.91
27.05
27.70
+1.73%
206,677
07/23/2026
28.30
28.30
27.01
27.23
-4.12%
253,770
07/22/2026
28.03
28.68
27.95
28.40
+1.14%
122,270
07/21/2026
28.19
28.40
27.75
28.08
+0.11%
164,018
07/20/2026
28.32
28.32
27.54
28.05
-0.43%
164,787
07/17/2026
28.57
29.58
28.16
28.17
-2.63%
160,310
07/16/2026
28.06
29.35
28.06
28.93
+3.43%
193,519
07/15/2026
26.72
28.51
26.67
27.97
+4.87%
330,823
07/14/2026
26.98
26.98
25.87
26.67
-0.37%
205,913
07/13/2026
26.47
27.35
26.47
26.77
+0.11%
225,842
07/10/2026
26.33
27.00
26.12
26.74
+1.94%
229,255
07/09/2026
25.21
26.58
25.00
26.23
+4.05%
374,730
07/08/2026
25.41
25.61
24.53
25.21
-1.68%
298,071
07/07/2026
26.03
26.29
25.30
25.64
-0.85%
244,383
07/06/2026
25.65
26.02
25.07
25.86
+3.15%
287,753
07/02/2026
25.78
25.96
24.27
25.07
-2.22%
372,776
07/01/2026
27.36
27.56
25.60
25.64
-6.53%
357,417
06/30/2026
28.14
28.20
26.58
27.43
-2.52%
261,783
06/29/2026
28.72
28.72
27.54
28.14
-2.12%
300,723
06/26/2026
28.97
29.38
28.23
28.75
-1.24%
692,847
06/25/2026
27.49
29.17
27.49
29.11
+6.28%
503,607
06/24/2026
26.43
28.09
26.43
27.39
+4.86%
431,877
06/23/2026
25.96
26.67
25.96
26.12
-0.95%
333,045
06/22/2026
27.17
27.69
26.34
26.37
-3.23%
313,177
06/18/2026
27.45
28.47
27.19
27.25
+1.11%
484,374
06/17/2026
27.82
28.57
26.70
26.95
-3.85%
175,764
06/16/2026
27.70
28.27
27.57
28.03
+1.23%
162,545
06/15/2026
28.40
29.14
27.59
27.69
-0.68%
340,444
06/12/2026
27.34
28.28
27.29
27.88
+2.73%
205,625
06/11/2026
27.19
27.46
26.44
27.14
+2.01%
184,446
06/10/2026
28.19
28.31
26.59
26.61
-5.05%
205,757
06/09/2026
27.52
28.44
27.47
28.02
+3.43%
214,254
06/08/2026
26.50
27.51
26.34
27.09
+2.65%
382,065
06/05/2026
27.05
27.69
26.15
26.39
-2.51%
160,192
06/04/2026
27.69
27.94
26.17
27.07
-0.77%
418,521
06/03/2026
27.13
27.80
27.00
27.28
-0.87%
267,358
06/02/2026
28.09
28.22
27.46
27.52
-1.75%
262,693
06/01/2026
27.30
28.06
26.97
28.01
+2.00%
249,342
05/29/2026
27.79
28.13
27.27
27.46
-1.36%
429,702
05/28/2026
28.24
28.65
27.76
27.84
-1.42%
345,541
05/27/2026
29.09
29.76
28.11
28.24
-1.53%
343,018
05/26/2026
27.91
28.83
27.86
28.68
+4.03%
421,174
05/22/2026
27.00
27.60
26.63
27.57
+2.64%
291,187
05/21/2026
25.80
27.41
25.13
26.86
+3.27%
327,262
05/20/2026
24.90
26.07
24.39
26.01
+4.63%
280,725
05/19/2026
25.41
25.59
24.38
24.86
-2.97%
300,476
05/18/2026
26.07
26.61
25.43
25.62
-2.29%
317,917
05/15/2026
27.13
27.36
26.15
26.22
-3.74%
301,377
05/14/2026
28.19
28.60
26.96
27.24
-3.20%
291,414
05/13/2026
27.87
28.98
27.81
28.14
+0.14%
514,990
05/12/2026
29.64
29.64
27.90
28.10
-5.26%
419,929
05/11/2026
30.09
31.05
29.46
29.66
-1.43%
507,992
05/08/2026
27.50
32.00
26.92
30.09
+18.46%
1,224,395
05/07/2026
25.72
26.27
25.32
25.40
-1.17%
620,101
05/07/2026
$0.56 Earnings
05/06/2026
25.49
26.09
25.44
25.70
+2.80%
233,018
05/05/2026
24.26
25.36
24.18
25.00
+4.34%
204,987
05/04/2026
25.63
25.63
23.84
23.96
-6.81%
245,357
05/01/2026
25.81
25.95
25.39
25.71
+0.43%
161,236
04/30/2026
25.07
25.71
24.91
25.60
+1.51%
190,379
04/29/2026
25.54
25.72
25.01
25.22
-1.33%
202,606
04/28/2026
25.60
25.65
24.85
25.56
+0.24%
224,048
04/27/2026
26.10
26.47
25.43
25.50
-2.30%
241,297
04/24/2026
26.19
26.30
25.81
26.10
-0.91%
183,692
04/23/2026
25.42
26.79
24.77
26.34
+4.48%
604,617
04/22/2026
26.21
26.31
24.94
25.21
-3.41%
319,578
04/21/2026
26.82
27.40
26.02
26.10
-2.28%
416,272
04/20/2026
26.26
26.90
26.10
26.71
+0.64%
1,221,052
04/17/2026
25.26
27.08
25.22
26.54
+7.32%
832,919
04/16/2026
24.63
25.87
24.55
24.73
-0.12%
483,203
04/15/2026
26.18
26.22
24.58
24.76
-6.32%
252,621
04/14/2026
25.81
26.74
25.50
26.43
+2.32%
398,452
04/13/2026
25.36
26.19
24.69
25.83
+1.37%
248,750
04/10/2026
25.43
25.64
25.17
25.48
+0.51%
206,788
04/09/2026
24.69
25.91
24.31
25.35
+1.73%
615,154
04/08/2026
25.35
25.88
24.81
24.92
+3.19%
355,289
04/07/2026
24.10
24.74
23.92
24.15
-0.54%
318,772
04/06/2026
24.30
24.82
24.01
24.28
-0.82%
301,116
04/02/2026
24.97
25.16
24.00
24.48
-3.43%
355,849
04/01/2026
25.92
26.09
25.23
25.35
-2.20%
221,343
03/31/2026
26.60
26.78
25.59
25.92
-0.31%
314,596
03/30/2026
26.59
26.79
25.72
26.00
-0.31%
407,785
03/27/2026
27.02
27.15
26.06
26.08
-4.82%
257,645
03/26/2026
26.65
27.52
26.60
27.40
+1.97%
430,424
03/25/2026
27.18
27.44
26.68
26.87
-0.04%
208,498
03/24/2026
25.84
27.81
25.80
26.88
+2.40%
269,518
03/23/2026
26.15
26.67
26.00
26.25
+4.13%
428,791
03/20/2026
25.41
25.77
25.01
25.21
-0.79%
384,396
03/19/2026
24.94
25.69
24.93
25.41
+0.79%
243,425
03/18/2026
25.66
26.32
25.16
25.21
-3.22%
223,564
03/17/2026
26.00
26.60
25.78
26.05
+0.58%
181,159
03/16/2026
26.18
26.61
25.69
25.90
+0.58%
167,524
03/13/2026
26.09
26.22
25.54
25.75
-0.08%
297,887
03/12/2026
25.47
26.14
25.47
25.77
-0.88%
257,514
03/11/2026
25.87
26.04
24.73
26.00
+0.27%
273,651