Skip to main content
MBUU logo

Malibu Boats, Inc.

MBUUNASDAQConsumer DiscretionaryRecreational Vehicles

$22.28Today:- (-)1Y −25.02%

As of Oct 16, 2026 close

Market cap
$448.15M
P/E (TTM)
271.11
Forward P/E
-
Dividend yield
-
52-week range
$21.16$34.97
Volume (live)
-
Avg. volume (3M)
238.92K

Malibu Boats (MBUU) Historical Stock Prices

Analyze Malibu Boats (MBUU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Malibu Boats (MBUU) Interactive Price Chart

Interactive historical price chart showing Malibu Boats stock price movements and trends across multiple time periods.

Loading chart...

MBUU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MBUU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.7523.2222.1722.2722.27146.09K
Oct 15, 202621.8923.0421.8922.6822.68307.27K
Oct 14, 202621.5821.9721.1621.4921.49214.83K
Oct 13, 202621.6022.1521.3721.9521.95227.18K
Oct 12, 202621.5521.8421.2221.5821.58143.29K
Oct 9, 202622.0222.2121.6021.6421.64170.40K
Oct 8, 202622.3822.4521.7022.0222.02293.23K
Oct 7, 202622.4322.7122.3422.5922.59152.20K
Oct 6, 202622.9023.4522.6422.7622.76258.33K
Oct 5, 202622.9422.9722.4122.7822.78294.04K
Oct 2, 202623.2123.3222.9123.0123.01175.33K
Oct 1, 202622.8522.9722.2022.8322.83275.92K
Sep 30, 202623.4323.4322.6422.9222.92225.44K
Sep 29, 202623.0523.3822.7623.3323.33145.09K
Sep 28, 202623.8623.8623.0423.1323.13199.03K
Sep 25, 202623.4224.2923.2524.0924.09319.55K
Sep 24, 202623.1323.4623.0023.4223.42223.43K
Sep 23, 202623.8123.8123.1423.2123.21127.14K
Sep 22, 202624.0424.1923.3924.0324.03208.75K
Sep 21, 202623.4323.8722.8223.6323.63223.47K
Sep 18, 202623.2723.5722.9323.2723.27369.84K
Sep 17, 202623.8123.9723.5023.6323.63232.24K
Sep 16, 202624.2324.4123.1123.3323.33243.61K
Sep 15, 202624.5524.5523.7124.2224.22377.69K
Sep 14, 202624.7624.9724.3924.5224.52241.04K
Sep 11, 202625.5125.8224.4824.8924.89340.65K
Sep 10, 202625.4725.6624.9425.0625.06397.52K
Sep 9, 202626.4126.4525.7225.8625.86192.36K
Sep 8, 202627.7227.8126.4226.5726.57197.18K
Sep 4, 202626.6828.1626.6527.8827.88245.52K
Sep 3, 202627.2327.5626.1526.6826.68241.92K
Sep 2, 202626.4327.6826.4327.0627.06207.31K
Sep 1, 202626.7626.7626.0726.3926.39229.33K
Aug 31, 202626.8727.2525.9926.9626.96392.19K
Aug 28, 202628.4329.1127.0027.3627.36579.43K
Aug 27, 202628.9330.3627.6128.8028.80471.24K
Aug 26, 202628.3628.6626.5226.6426.64283.94K
Aug 25, 202629.4729.7028.1628.4628.46234.81K
Aug 24, 202629.6029.8429.0729.4729.47162.15K
Aug 21, 202629.8330.1629.4529.5029.50166.19K
Aug 20, 202629.3529.5728.3629.5329.53162.61K
Aug 19, 202629.7530.4229.5529.6529.65183.69K
Aug 18, 202629.4129.6828.9029.3329.33121.92K
Aug 17, 202629.0329.7128.7929.4129.41123.12K
Aug 14, 202628.9929.4128.9129.3329.33120.70K
Aug 13, 202629.4929.8129.0329.1629.16128.55K
Aug 12, 202629.6829.8928.6129.3429.34141.41K
Aug 11, 202629.0429.9428.9629.6829.68233.67K
Aug 10, 202629.0629.1628.6128.9528.95173.22K
Aug 7, 202628.7229.3628.5828.8828.88173.39K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.