Malibu Boats Inc (NQ: MBUU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	49.40	49.72	48.89	49.02	153,909	+0.18(+0.37%)
Sep 28, 2023	47.84	49.06	47.84	48.84	175,019	+0.96(+2.01%)
Sep 27, 2023	47.57	47.90	47.09	47.88	193,788	+0.76(+1.61%)
Sep 26, 2023	47.30	47.69	47.12	47.12	168,822	-0.50(-1.05%)
Sep 25, 2023	47.19	47.83	47.50	47.62	179,291	+0.27(+0.57%)
Sep 22, 2023	47.88	48.24	46.57	47.35	320,416	-0.48(-1.00%)
Sep 21, 2023	48.02	48.95	47.79	47.83	143,305	-0.64(-1.32%)
Sep 20, 2023	49.01	49.49	48.39	48.47	135,103	-0.43(-0.88%)
Sep 19, 2023	48.42	49.45	48.42	48.90	174,832	+0.54(+1.12%)
Sep 18, 2023	48.22	48.76	47.62	48.36	160,676	+0.33(+0.69%)
Sep 15, 2023	49.51	49.60	47.66	48.03	450,016	-1.73(-3.48%)
Sep 14, 2023	48.52	50.17	48.34	49.76	232,438	+1.61(+3.34%)
Sep 13, 2023	47.53	48.50	46.84	48.15	192,835	+0.82(+1.73%)
Sep 12, 2023	48.48	48.84	47.14	47.33	214,560	-0.52(-1.09%)
Sep 11, 2023	48.39	48.81	47.36	47.85	203,773	-0.34(-0.71%)
Sep 08, 2023	48.10	48.55	47.82	48.19	256,775	+0.09(+0.19%)
Sep 07, 2023	48.24	48.62	47.69	48.10	152,065	-0.46(-0.95%)
Sep 06, 2023	48.66	48.90	47.70	48.56	178,420	-0.04(-0.08%)
Sep 05, 2023	49.95	49.95	48.39	48.60	187,627	-1.52(-3.03%)
Sep 01, 2023	49.04	50.78	48.85	50.12	224,502	+1.56(+3.21%)
Aug 31, 2023	50.07	50.55	48.49	48.56	298,948	-1.77(-3.52%)
Aug 30, 2023	51.26	51.85	48.98	50.33	345,995	-2.22(-4.22%)
Aug 29, 2023	52.90	54.05	51.80	52.55	242,869	-0.87(-1.63%)
Aug 28, 2023	54.02	54.66	53.05	53.42	125,620	-0.46(-0.85%)
Aug 25, 2023	53.70	54.62	53.10	53.88	80,249	+0.57(+1.07%)
Aug 24, 2023	53.83	53.85	53.17	53.31	96,527	-0.68(-1.26%)
Aug 23, 2023	53.65	54.14	53.10	53.99	67,128	+0.57(+1.07%)
Aug 22, 2023	54.14	54.66	53.16	53.42	95,797	-0.76(-1.40%)
Aug 21, 2023	54.77	55.14	53.78	54.18	55,832	-0.51(-0.93%)
Aug 18, 2023	53.73	54.95	53.73	54.69	73,850	+0.59(+1.09%)
Aug 17, 2023	54.19	54.71	53.94	54.10	67,524	+0.00(+0.00%)
Aug 16, 2023	54.89	55.55	54.10	54.10	84,280	-0.79(-1.44%)
Aug 15, 2023	56.17	56.31	54.89	54.89	84,440	-1.50(-2.66%)
Aug 14, 2023	56.23	56.40	55.78	56.39	70,758	+0.05(+0.09%)
Aug 11, 2023	56.33	56.83	56.23	56.34	78,704	-0.31(-0.55%)
Aug 10, 2023	56.71	57.29	55.93	56.65	95,052	-0.02(-0.04%)
Aug 09, 2023	56.89	57.58	56.38	56.67	97,250	-0.43(-0.75%)
Aug 08, 2023	57.28	57.28	55.95	57.10	79,451	-0.58(-1.01%)
Aug 07, 2023	56.88	58.70	56.79	57.68	87,496	+0.86(+1.51%)
Aug 04, 2023	55.97	57.06	55.34	56.82	125,148	+1.09(+1.96%)
Aug 03, 2023	59.44	59.57	54.64	55.73	263,588	-4.10(-6.85%)
Aug 02, 2023	59.50	60.39	59.37	59.83	88,204	-0.48(-0.80%)
Aug 01, 2023	59.72	60.38	59.09	60.31	121,762	+0.36(+0.60%)
Jul 31, 2023	58.76	59.95	58.56	59.95	118,920	+1.43(+2.44%)
Jul 28, 2023	58.95	59.10	57.98	58.52	104,496	+0.09(+0.15%)
Jul 27, 2023	59.56	60.72	58.42	58.43	164,859	-0.90(-1.52%)
Jul 26, 2023	58.51	59.54	58.02	59.33	99,039	+0.58(+0.99%)
Jul 25, 2023	57.98	59.10	57.98	58.75	75,679	+0.57(+0.98%)
Jul 24, 2023	57.73	58.58	57.60	58.18	102,967	+0.54(+0.94%)
Jul 21, 2023	57.79	58.28	57.24	57.64	118,176	+0.45(+0.79%)
Jul 20, 2023	57.98	57.98	57.00	57.19	84,032	-0.79(-1.36%)
Jul 19, 2023	57.07	58.47	57.00	57.98	145,449	+1.08(+1.90%)
Jul 18, 2023	55.69	56.98	55.69	56.90	186,277	+1.24(+2.23%)
Jul 17, 2023	55.11	56.16	54.79	55.66	143,624	-0.02(-0.04%)
Jul 14, 2023	57.89	57.89	54.00	55.68	186,675	-2.15(-3.72%)
Jul 13, 2023	58.10	58.12	57.15	57.83	101,683	-0.21(-0.36%)
Jul 12, 2023	57.98	58.31	57.51	58.04	130,353	+1.05(+1.84%)
Jul 11, 2023	56.07	57.11	55.85	56.99	125,067	+1.23(+2.21%)
Jul 10, 2023	55.85	56.73	55.38	55.76	185,429	-0.19(-0.34%)
Jul 07, 2023	56.58	57.11	55.82	55.95	125,951	-0.39(-0.69%)
Jul 06, 2023	57.00	57.38	56.00	56.34	144,657	-1.34(-2.32%)
Jul 05, 2023	59.28	59.28	57.19	57.68	126,299	-1.73(-2.91%)