MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBUU — Malibu Boats, Inc. Class A
NasdaqMalibu Boats, Inc. Class A
$22.76
-0.02(-0.09%)
- O
- 22.90
- H
- 23.45
- L
- 22.64
- V
- 258.33K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.76
Period Return-20.61%
Period High$39.65
Period Low$22.20
Avg Daily Volume237.4K
Total Trading Days365
MBUU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.90 | $23.45 | $22.64 | $22.76 | $-0.02 | -0.09% | 258,333 | $22.94 | $22.64 $23.45 |
| Oct 5, 2026 | $22.94 | $22.97 | $22.41 | $22.78 | $-0.23 | -1.00% | 294,039 | $22.71 | $22.41 $22.97 |
| Oct 2, 2026 | $23.21 | $23.32 | $22.91 | $23.01 | +$0.18 | +0.79% | 175,332 | $23.07 | $22.91 $23.32 |
| Oct 1, 2026 | $22.85 | $22.97 | $22.20 | $22.83 | $-0.09 | -0.39% | 275,916 | $22.74 | $22.20 $22.97 |
| Sep 30, 2026 | $23.43 | $23.43 | $22.64 | $22.92 | $-0.41 | -1.76% | 225,440 | $22.93 | $22.64 $23.43 |
| Sep 29, 2026 | $23.05 | $23.38 | $22.76 | $23.33 | +$0.20 | +0.86% | 145,093 | $23.20 | $22.76 $23.38 |
| Sep 28, 2026 | $23.86 | $23.86 | $23.04 | $23.13 | $-0.96 | -3.99% | 199,034 | $23.24 | $23.04 $23.86 |
| Sep 25, 2026 | $23.42 | $24.29 | $23.25 | $24.09 | +$0.67 | +2.86% | 319,545 | $23.92 | $23.25 $24.29 |
| Sep 24, 2026 | $23.13 | $23.46 | $23.00 | $23.42 | +$0.21 | +0.90% | 223,426 | $23.28 | $23.00 $23.46 |
| Sep 23, 2026 | $23.81 | $23.81 | $23.15 | $23.21 | $-0.82 | -3.41% | 127,145 | $23.34 | $23.15 $23.81 |
| Sep 22, 2026 | $24.04 | $24.19 | $23.39 | $24.03 | +$0.40 | +1.69% | 208,749 | $23.90 | $23.39 $24.19 |
| Sep 21, 2026 | $23.43 | $23.87 | $22.82 | $23.63 | +$0.36 | +1.55% | 223,465 | $23.55 | $22.82 $23.87 |
| Sep 18, 2026 | $23.27 | $23.57 | $22.93 | $23.27 | $-0.36 | -1.50% | 369,843 | $23.25 | $22.93 $23.57 |
| Sep 17, 2026 | $23.81 | $23.97 | $23.50 | $23.63 | +$0.30 | +1.26% | 232,245 | $23.71 | $23.50 $23.97 |
| Sep 16, 2026 | $24.23 | $24.41 | $23.11 | $23.33 | $-0.89 | -3.67% | 243,615 | $23.57 | $23.11 $24.41 |
| Sep 15, 2026 | $24.55 | $24.55 | $23.71 | $24.22 | $-0.30 | -1.22% | 377,592 | $24.06 | $23.71 $24.55 |
| Sep 14, 2026 | $24.76 | $24.97 | $24.39 | $24.52 | $-0.37 | -1.49% | 241,035 | $24.62 | $24.39 $24.97 |
| Sep 11, 2026 | $25.51 | $25.82 | $24.48 | $24.89 | $-0.17 | -0.68% | 340,654 | $24.84 | $24.48 $25.82 |
| Sep 10, 2026 | $25.47 | $25.66 | $24.94 | $25.06 | $-0.80 | -3.09% | 397,521 | $25.18 | $24.94 $25.66 |
| Sep 9, 2026 | $26.41 | $26.45 | $25.72 | $25.86 | $-0.71 | -2.67% | 192,360 | $25.95 | $25.72 $26.45 |
| Sep 8, 2026 | $27.72 | $27.81 | $26.42 | $26.57 | $-1.31 | -4.70% | 197,183 | $26.69 | $26.42 $27.81 |
| Sep 4, 2026 | $26.68 | $28.16 | $26.65 | $27.88 | +$1.20 | +4.50% | 245,521 | $27.79 | $26.65 $28.16 |
| Sep 3, 2026 | $27.23 | $27.56 | $26.15 | $26.68 | $-0.38 | -1.40% | 241,923 | $26.53 | $26.15 $27.56 |
| Sep 2, 2026 | $26.43 | $27.68 | $26.43 | $27.06 | +$0.67 | +2.54% | 206,591 | $27.21 | $26.43 $27.68 |
| Sep 1, 2026 | $26.76 | $26.76 | $26.07 | $26.39 | $-0.57 | -2.11% | 229,334 | $26.36 | $26.07 $26.76 |
| Aug 31, 2026 | $26.87 | $27.25 | $25.99 | $26.96 | $-0.40 | -1.46% | 392,214 | $26.65 | $25.99 $27.25 |
| Aug 28, 2026 | $28.43 | $29.11 | $27.01 | $27.36 | $-1.44 | -5.00% | 579,432 | $27.66 | $27.01 $29.11 |
| Aug 27, 2026 | $28.93 | $30.36 | $27.61 | $28.80 | +$2.16 | +8.11% | 471,240 | $28.75 | $27.61 $30.36 |
| Aug 26, 2026 | $28.36 | $28.67 | $26.52 | $26.64 | $-1.82 | -6.39% | 283,935 | $27.31 | $26.52 $28.67 |
| Aug 25, 2026 | $29.47 | $29.70 | $28.16 | $28.46 | $-1.01 | -3.43% | 234,814 | $28.59 | $28.16 $29.70 |