Malibu Boats Stock Price History
NASDAQ: MBUUIndustrialsMarine TransportationUSD
21.64-0.38 (-1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBUU price history at a glance
The price history for Malibu Boats (MBUU) on this page begins on January 27, 2014, when the stock closed at $17.75; it most recently closed at $21.64 on October 5, 2026. The highest price in this record is $93.00, reached on March 15, 2021; the latest close is 76.7% below that peak. Across the 11 complete calendar years in the table, MBUU finished higher in 7 and lower in 4. Its best year was 2017 (+55.8%) and its worst was 2024 (-32.0%).
Over roughly 13 years the share price changed +21.9%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, MBUU has lost 27.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $93.00
- Date of high
- Mar 15, 2021
- Low since 2014
- $11.38
- Date of low
- Jun 27, 2016
- 52-week high
- $34.97
- 52-week low
- $21.60
- IPO year
- 2014
- Last close
- $21.64
MBUU returns
1 week
-5.95%
1 month
-16.32%
3 months
-19.07%
6 months
-15.07%
Year to date
-23.29%
1 year
-27.77%
3 years
-55.76%
5 years
-68.92%
MBUU price return, excluding dividends.
MBUU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.64 | -24.36% |
| 2025 | 28.61 | -23.28% |
| 2024 | 37.29 | -31.98% |
| 2023 | 54.82 | +2.85% |
| 2022 | 53.30 | -22.45% |
| 2021 | 68.73 | +10.07% |
| 2020 | 62.44 | +52.89% |
| 2019 | 40.84 | +18.10% |
| 2018 | 34.58 | +16.31% |
| 2017 | 29.73 | +55.82% |
| 2016 | 19.08 | +16.55% |
| 2015 | 16.37 | -13.16% |
| 2014* | 18.85 | +6.20% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
MBUU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.02 | 22.21 | 21.60 | 21.64 | -1.73% | |
| 22.38 | 22.45 | 21.70 | 22.02 | -2.52% | |
| 22.43 | 22.71 | 22.35 | 22.59 | -0.75% | |
| 22.90 | 23.45 | 22.64 | 22.76 | -0.09% | |
| 22.94 | 22.97 | 22.41 | 22.78 | -1.00% | |
| 23.21 | 23.32 | 22.91 | 23.01 | +0.79% | |
| 22.85 | 22.97 | 22.20 | 22.83 | -0.39% | |
| 23.43 | 23.43 | 22.64 | 22.92 | -1.76% | |
| 23.05 | 23.38 | 22.76 | 23.33 | +0.86% | |
| 23.86 | 23.86 | 23.04 | 23.13 | -3.99% | |
| 23.42 | 24.29 | 23.25 | 24.09 | +2.86% | |
| 23.13 | 23.46 | 23.00 | 23.42 | +0.90% | |
| 23.81 | 23.81 | 23.15 | 23.21 | -3.41% | |
| 24.04 | 24.19 | 23.39 | 24.03 | +1.69% | |
| 23.43 | 23.87 | 22.82 | 23.63 | +1.55% | |
| 23.27 | 23.57 | 22.93 | 23.27 | -1.50% | |
| 23.81 | 23.97 | 23.50 | 23.63 | +1.26% | |
| 24.23 | 24.41 | 23.11 | 23.33 | -3.67% | |
| 24.55 | 24.55 | 23.71 | 24.22 | -1.22% | |
| 24.76 | 24.97 | 24.39 | 24.52 | -1.49% | |
| 25.51 | 25.82 | 24.48 | 24.89 | -0.68% | |
| 25.47 | 25.66 | 24.94 | 25.06 | -3.09% | |
| 26.41 | 26.45 | 25.72 | 25.86 | -2.67% | |
| 27.72 | 27.81 | 26.42 | 26.57 | -4.70% | |
| 26.68 | 28.16 | 26.65 | 27.88 | +4.50% | |
| 27.23 | 27.56 | 26.15 | 26.68 | -1.40% | |
| 26.43 | 27.68 | 26.43 | 27.06 | +2.54% | |
| 26.76 | 26.76 | 26.07 | 26.39 | -2.11% | |
| 26.87 | 27.25 | 25.99 | 26.96 | -1.46% | |
| 28.43 | 29.11 | 27.01 | 27.36 | -5.00% | |
| 28.93 | 30.36 | 27.61 | 28.80 | +8.11% | |
| 28.36 | 28.67 | 26.52 | 26.64 | -6.39% | |
| 29.47 | 29.70 | 28.16 | 28.46 | -3.43% | |
| 29.60 | 29.84 | 29.07 | 29.47 | -0.10% | |
| 29.83 | 30.16 | 29.45 | 29.50 | -0.10% | |
| 29.35 | 29.57 | 28.36 | 29.53 | -0.40% | |
| 29.75 | 30.42 | 29.55 | 29.65 | +1.09% | |
| 29.41 | 29.68 | 28.90 | 29.33 | -0.27% | |
| 29.03 | 29.71 | 28.79 | 29.41 | +0.27% | |
| 28.99 | 29.41 | 28.91 | 29.33 | +0.58% | |
| 29.49 | 29.81 | 29.03 | 29.16 | -0.61% | |
| 29.68 | 29.89 | 28.61 | 29.34 | -1.15% | |
| 29.04 | 29.94 | 28.96 | 29.68 | +2.52% | |
| 29.06 | 29.16 | 28.61 | 28.95 | +0.24% | |
| 28.72 | 29.36 | 28.58 | 28.88 | +0.94% | |
| 29.28 | 29.38 | 28.35 | 28.61 | -2.29% | |
| 29.19 | 29.84 | 29.08 | 29.28 | +0.14% | |
| 27.92 | 29.37 | 27.78 | 29.24 | +4.73% | |
| 27.85 | 28.82 | 27.47 | 27.92 | +1.27% | |
| 27.85 | 27.85 | 26.92 | 27.57 | -1.54% | |
| 27.92 | 28.13 | 27.35 | 28.00 | +0.32% | |
| 28.08 | 28.29 | 27.69 | 27.91 | -1.93% | |
| 28.53 | 29.40 | 28.43 | 28.46 | +0.42% | |
| 27.94 | 28.49 | 27.93 | 28.34 | +2.31% | |
| 27.30 | 27.91 | 27.05 | 27.70 | +1.73% | |
| 28.30 | 28.30 | 27.01 | 27.23 | -4.12% | |
| 28.03 | 28.68 | 27.95 | 28.40 | +1.14% | |
| 28.19 | 28.40 | 27.75 | 28.08 | +0.11% | |
| 28.32 | 28.32 | 27.54 | 28.05 | -0.43% | |
| 28.57 | 29.58 | 28.16 | 28.17 | -2.63% | |
| 28.06 | 29.35 | 28.06 | 28.93 | +3.43% | |
| 26.72 | 28.51 | 26.67 | 27.97 | +4.87% | |
| 26.98 | 26.98 | 25.87 | 26.67 | -0.37% | |
| 26.47 | 27.35 | 26.47 | 26.77 | +0.11% | |
| 26.33 | 27.00 | 26.12 | 26.74 | +1.94% | |
| 25.21 | 26.58 | 25.00 | 26.23 | +4.05% | |
| 25.41 | 25.61 | 24.53 | 25.21 | -1.68% | |
| 26.03 | 26.29 | 25.30 | 25.64 | -0.85% | |
| 25.65 | 26.02 | 25.07 | 25.86 | +3.15% | |
| 25.78 | 25.96 | 24.27 | 25.07 | -2.22% | |
| 27.36 | 27.56 | 25.60 | 25.64 | -6.53% | |
| 28.14 | 28.20 | 26.58 | 27.43 | -2.52% | |
| 28.72 | 28.72 | 27.54 | 28.14 | -2.12% | |
| 28.97 | 29.38 | 28.23 | 28.75 | -1.24% | |
| 27.49 | 29.17 | 27.49 | 29.11 | +6.28% | |
| 26.43 | 28.09 | 26.43 | 27.39 | +4.86% | |
| 25.96 | 26.67 | 25.96 | 26.12 | -0.95% | |
| 27.17 | 27.69 | 26.34 | 26.37 | -3.23% | |
| 27.45 | 28.47 | 27.19 | 27.25 | +1.11% | |
| 27.82 | 28.57 | 26.70 | 26.95 | -3.85% | |
| 27.70 | 28.27 | 27.57 | 28.03 | +1.23% | |
| 28.40 | 29.14 | 27.59 | 27.69 | -0.68% | |
| 27.34 | 28.28 | 27.29 | 27.88 | +2.73% | |
| 27.19 | 27.46 | 26.44 | 27.14 | +2.01% | |
| 28.19 | 28.31 | 26.59 | 26.61 | -5.05% | |
| 27.52 | 28.44 | 27.47 | 28.02 | +3.43% | |
| 26.50 | 27.51 | 26.34 | 27.09 | +2.65% | |
| 27.05 | 27.69 | 26.15 | 26.39 | -2.51% | |
| 27.69 | 27.94 | 26.17 | 27.07 | -0.77% | |
| 27.13 | 27.80 | 27.00 | 27.28 | -0.87% | |
| 28.09 | 28.22 | 27.46 | 27.52 | -1.75% | |
| 27.30 | 28.06 | 26.97 | 28.01 | +2.00% | |
| 27.79 | 28.13 | 27.27 | 27.46 | -1.36% | |
| 28.24 | 28.65 | 27.76 | 27.84 | -1.42% | |
| 29.09 | 29.76 | 28.11 | 28.24 | -1.53% | |
| 27.91 | 28.83 | 27.86 | 28.68 | +4.03% | |
| 27.00 | 27.60 | 26.63 | 27.57 | +2.64% | |
| 25.80 | 27.41 | 25.13 | 26.86 | +3.27% | |
| 24.90 | 26.07 | 24.39 | 26.01 | +4.63% | |
| 25.41 | 25.59 | 24.38 | 24.86 | -2.97% | |
| 26.07 | 26.61 | 25.43 | 25.62 | -2.29% | |
| 27.13 | 27.36 | 26.15 | 26.22 | -3.74% | |
| 28.19 | 28.60 | 26.96 | 27.24 | -3.20% | |
| 27.87 | 28.98 | 27.81 | 28.14 | +0.14% | |
| 29.64 | 29.64 | 27.90 | 28.10 | -5.26% | |
| 30.09 | 31.05 | 29.46 | 29.66 | -1.43% | |
| 27.50 | 32.00 | 26.92 | 30.09 | +18.46% | |
| 25.72 | 26.27 | 25.32 | 25.40 | -1.17% | |
| 25.49 | 26.09 | 25.44 | 25.70 | +2.80% | |
| 24.26 | 25.36 | 24.18 | 25.00 | +4.34% | |
| 25.63 | 25.63 | 23.84 | 23.96 | -6.81% | |
| 25.81 | 25.95 | 25.39 | 25.71 | +0.43% | |
| 25.07 | 25.71 | 24.91 | 25.60 | +1.51% | |
| 25.54 | 25.72 | 25.01 | 25.22 | -1.33% | |
| 25.60 | 25.65 | 24.85 | 25.56 | +0.24% | |
| 26.10 | 26.47 | 25.43 | 25.50 | -2.30% | |
| 26.19 | 26.30 | 25.81 | 26.10 | -0.91% | |
| 25.42 | 26.79 | 24.77 | 26.34 | +4.48% | |
| 26.21 | 26.31 | 24.94 | 25.21 | -3.41% | |
| 26.82 | 27.40 | 26.02 | 26.10 | -2.28% | |
| 26.26 | 26.90 | 26.10 | 26.71 | +0.64% | |
| 25.26 | 27.08 | 25.22 | 26.54 | +7.32% | |
| 24.63 | 25.87 | 24.55 | 24.73 | -0.12% | |
| 26.18 | 26.22 | 24.58 | 24.76 | -6.32% | |
| 25.81 | 26.74 | 25.50 | 26.43 | +2.32% | |
| 25.36 | 26.19 | 24.69 | 25.83 | +1.37% | |
| 25.43 | 25.64 | 25.17 | 25.48 | +0.51% | |
| 24.69 | 25.91 | 24.31 | 25.35 | +1.73% | |
| 25.35 | 25.88 | 24.81 | 24.92 | +3.19% | |
| 24.10 | 24.74 | 23.92 | 24.15 | -0.54% | |
| 24.30 | 24.82 | 24.01 | 24.28 | -0.82% | |
| 24.97 | 25.16 | 24.00 | 24.48 | -3.43% | |
| 25.92 | 26.09 | 25.23 | 25.35 | -2.20% | |
| 26.60 | 26.78 | 25.59 | 25.92 | -0.31% | |
| 26.59 | 26.79 | 25.72 | 26.00 | -0.31% | |
| 27.02 | 27.15 | 26.06 | 26.08 | -4.82% | |
| 26.65 | 27.52 | 26.60 | 27.40 | +1.97% | |
| 27.18 | 27.44 | 26.68 | 26.87 | -0.04% | |
| 25.84 | 27.81 | 25.80 | 26.88 | +2.40% | |
| 26.15 | 26.67 | 26.00 | 26.25 | +4.13% | |
| 25.41 | 25.77 | 25.01 | 25.21 | -0.79% | |
| 24.94 | 25.69 | 24.93 | 25.41 | +0.79% | |
| 25.66 | 26.32 | 25.16 | 25.21 | -3.22% | |
| 26.00 | 26.60 | 25.78 | 26.05 | +0.58% | |
| 26.18 | 26.61 | 25.69 | 25.90 | +0.58% | |
| 26.09 | 26.22 | 25.54 | 25.75 | -0.08% | |
| 25.47 | 26.14 | 25.47 | 25.77 | -0.88% | |
| 25.87 | 26.04 | 24.73 | 26.00 | +0.27% | |
| 25.51 | 26.52 | 25.51 | 25.93 | +1.01% | |
| 25.13 | 25.70 | 24.05 | 25.67 | -0.39% | |
| 27.00 | 27.01 | 25.70 | 25.77 | -6.26% | |
| 27.52 | 28.41 | 27.16 | 27.49 | -1.61% | |
| 27.37 | 28.47 | 26.86 | 27.94 | +3.56% | |
| 26.74 | 27.70 | 26.41 | 26.98 | -1.42% | |
| 29.23 | 29.23 | 25.69 | 27.37 | -5.82% | |
| 29.63 | 29.76 | 28.73 | 29.06 | -3.71% | |
| 29.75 | 30.22 | 29.30 | 30.18 | +1.62% | |
| 31.04 | 31.04 | 29.33 | 29.70 | -3.35% | |
| 30.62 | 31.26 | 30.06 | 30.73 | +0.59% | |
| 31.37 | 31.74 | 29.99 | 30.55 | -3.41% | |
| 31.21 | 32.32 | 31.03 | 31.63 | +0.73% | |
| 31.51 | 31.57 | 31.00 | 31.40 | -1.41% | |
| 31.29 | 32.17 | 31.02 | 31.85 | +1.05% | |
| 31.42 | 31.80 | 30.92 | 31.52 | 0.00% | |
| 30.80 | 31.86 | 30.43 | 31.52 | +3.21% | |
| 31.70 | 32.05 | 30.15 | 30.54 | -2.74% | |
| 31.31 | 31.46 | 30.84 | 31.40 | +1.03% | |
| 31.25 | 31.65 | 30.60 | 31.08 | -1.08% | |
| 31.09 | 31.87 | 30.51 | 31.42 | +0.58% | |
| 30.76 | 31.74 | 30.45 | 31.24 | +1.73% | |
| 31.31 | 33.13 | 29.60 | 30.71 | -11.27% | |
| 34.24 | 34.97 | 33.78 | 34.61 | +1.64% | |
| 32.70 | 34.24 | 32.13 | 34.05 | +3.72% | |
| 32.41 | 33.12 | 32.17 | 32.83 | +1.02% | |
| 31.79 | 33.37 | 31.79 | 32.50 | +0.84% | |
| 31.74 | 32.49 | 31.45 | 32.23 | +1.10% | |
| 32.39 | 32.52 | 31.68 | 31.88 | -1.64% | |
| 32.56 | 32.71 | 31.94 | 32.41 | -1.67% | |
| 32.70 | 33.46 | 32.37 | 32.96 | +0.52% | |
| 33.79 | 34.01 | 32.77 | 32.79 | -3.67% | |
| 33.75 | 34.69 | 33.63 | 34.04 | +1.07% | |
| 32.58 | 33.83 | 32.42 | 33.68 | +4.76% | |
| 32.69 | 33.20 | 31.77 | 32.15 | -4.32% | |
| 33.98 | 34.08 | 33.47 | 33.60 | -1.29% | |
| 33.33 | 34.44 | 33.07 | 34.04 | +2.38% | |
| 32.72 | 33.53 | 32.50 | 33.25 | +1.16% | |
| 32.67 | 33.15 | 32.53 | 32.87 | +0.55% | |
| 32.38 | 33.17 | 31.39 | 32.69 | -0.27% | |
| 32.06 | 33.00 | 32.00 | 32.78 | +1.24% | |
| 30.75 | 32.83 | 30.74 | 32.38 | +4.28% | |
| 30.77 | 31.27 | 30.32 | 31.05 | +1.11% | |
| 29.31 | 30.86 | 29.23 | 30.71 | +3.96% | |
| 28.55 | 30.05 | 28.55 | 29.54 | +3.25% | |
| 28.36 | 28.69 | 28.01 | 28.61 | +1.42% | |
| 28.44 | 28.51 | 27.81 | 28.21 | -1.26% | |
| 28.91 | 29.05 | 28.52 | 28.57 | -1.31% | |
| 29.30 | 29.51 | 28.75 | 28.95 | -1.23% | |
| 28.95 | 29.46 | 28.95 | 29.31 | +0.79% | |
| 29.36 | 29.72 | 29.00 | 29.08 | -0.27% | |
| 29.15 | 29.84 | 29.11 | 29.16 | +0.80% | |
| 29.38 | 29.65 | 28.85 | 28.93 | -1.67% | |
| 30.57 | 30.88 | 29.35 | 29.42 | +0.31% | |
| 29.35 | 29.64 | 29.03 | 29.33 | +0.65% | |
| 29.69 | 30.00 | 28.96 | 29.14 | +1.04% | |
| 29.51 | 29.53 | 28.76 | 28.84 | -2.20% | |
| 29.82 | 29.93 | 29.14 | 29.49 | -0.24% | |
| 30.07 | 30.12 | 29.56 | 29.56 | -1.04% | |
| 30.15 | 30.41 | 29.63 | 29.87 | -0.37% | |
| 29.22 | 30.36 | 28.70 | 29.98 | +2.46% | |
| 29.24 | 29.91 | 28.81 | 29.26 | +0.14% | |
| 28.70 | 29.39 | 28.38 | 29.22 | +2.31% | |
| 27.50 | 28.89 | 27.48 | 28.56 | +3.52% | |
| 27.14 | 28.23 | 27.04 | 27.59 | +1.62% | |
| 28.53 | 28.98 | 27.14 | 27.15 | -3.89% | |
| 28.64 | 28.84 | 27.14 | 28.25 | -1.19% | |
| 27.97 | 29.13 | 27.60 | 28.59 | +0.70% | |
| 28.72 | 28.84 | 28.15 | 28.39 | -1.56% | |
| 27.88 | 29.15 | 27.86 | 28.84 | +2.34% | |
| 27.17 | 28.88 | 27.17 | 28.18 | +4.10% | |
| 26.45 | 27.40 | 25.69 | 27.07 | +1.81% | |
| 24.96 | 27.35 | 24.96 | 26.59 | +7.13% | |
| 24.86 | 25.43 | 24.63 | 24.82 | +1.35% | |
| 24.78 | 25.09 | 24.43 | 24.49 | -0.95% | |
| 24.14 | 25.32 | 24.08 | 24.73 | +2.13% | |
| 25.30 | 25.43 | 24.07 | 24.21 | -4.76% | |
| 25.37 | 25.64 | 25.00 | 25.42 | -0.12% | |
| 26.28 | 26.86 | 25.26 | 25.45 | -4.11% | |
| 25.95 | 26.76 | 25.87 | 26.54 | +2.91% | |
| 25.95 | 26.10 | 25.55 | 25.79 | +0.08% | |
| 26.56 | 26.70 | 24.96 | 25.77 | -2.02% | |
| 26.94 | 27.36 | 26.24 | 26.30 | -2.30% | |
| 27.54 | 27.81 | 26.77 | 26.92 | -3.24% | |
| 27.27 | 28.20 | 26.70 | 27.82 | +2.02% | |
| 27.11 | 27.29 | 26.30 | 27.27 | -0.07% | |
| 27.55 | 28.35 | 26.61 | 27.29 | -2.08% | |
| 27.72 | 28.03 | 26.60 | 27.87 | -1.28% | |
| 32.98 | 34.12 | 28.12 | 28.23 | -13.33% | |
| 33.20 | 33.65 | 32.03 | 32.57 | -2.37% | |
| 33.94 | 33.94 | 33.21 | 33.36 | -1.36% | |
| 34.58 | 34.83 | 33.50 | 33.82 | -2.03% | |
| 34.13 | 34.83 | 33.92 | 34.52 | +1.50% | |
| 32.73 | 34.33 | 32.54 | 34.01 | +3.88% | |
| 32.20 | 33.14 | 31.99 | 32.74 | +1.68% | |
| 30.86 | 32.23 | 30.86 | 32.20 | +4.38% | |
| 30.60 | 31.17 | 30.43 | 30.85 | +1.98% | |
| 30.28 | 30.63 | 30.06 | 30.25 | -0.13% | |
| 30.50 | 30.67 | 30.05 | 30.29 | -0.53% | |
| 30.84 | 31.06 | 30.00 | 30.45 | -0.26% | |
| 29.09 | 30.77 | 29.00 | 30.53 | +4.23% | |
| 29.00 | 29.50 | 28.96 | 29.29 | +2.02% | |
| 29.96 | 30.14 | 28.40 | 28.71 | -4.17% | |
| 30.04 | 30.08 | 29.45 | 29.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MBUU chart for longer ranges.