Malibu Boats Inc

MBUU
🏛️ germany →
27.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 49.40 49.40 49.00 49.00 0.0M
2022-12-22 52.00 52.00 50.00 50.00 0.0M
2022-12-20 50.50 50.50 50.50 50.50 0.0M
2022-12-16 52.50 52.50 52.50 52.50 0.0M
2022-12-15 53.00 53.00 52.00 52.00 0.0M
2022-12-13 55.00 55.00 55.00 55.00 0.0M
2022-12-12 52.50 52.50 52.50 52.50 0.0M
2022-12-09 53.00 53.00 52.50 52.50 0.0M
2022-12-08 52.50 53.50 52.50 52.50 0.0M
2022-12-07 53.00 54.00 53.00 54.00 0.0M
2022-12-06 54.00 54.00 54.00 54.00 0.0M
2022-12-01 55.50 55.50 55.50 55.50 0.0M
2022-11-29 56.00 56.00 56.00 56.00 0.0M
2022-11-28 54.50 54.50 53.50 53.50 0.0M
2022-11-25 54.50 54.50 54.50 54.50 0.0M
2022-11-24 55.00 55.00 55.00 55.00 0.0M
2022-11-16 55.50 55.50 55.00 55.00 0.0M
2022-11-15 57.50 57.50 57.50 57.50 0.0M
2022-11-14 58.00 58.00 58.00 58.00 0.0M
2022-11-10 57.00 57.00 57.00 57.00 0.0M
2022-11-09 55.00 55.00 55.00 55.00 0.0M
2022-11-08 54.00 54.00 54.00 54.00 0.0M
2022-11-07 54.50 54.50 54.50 54.50 0.0M
2022-11-04 53.50 54.50 53.50 54.00 0.0M
2022-11-02 54.50 54.50 54.50 54.50 0.0M
2022-10-25 52.00 52.00 52.00 52.00 0.0M
2022-10-24 48.60 49.60 48.60 49.60 0.0M
2022-10-21 48.40 48.40 48.40 48.40 0.0M
2022-10-20 49.60 49.60 48.60 48.60 0.0M
2022-10-19 49.40 49.40 49.40 49.40 0.0M
2022-10-18 49.20 49.20 48.80 48.80 0.0M
2022-10-17 48.80 48.80 48.20 48.20 0.0M
2022-10-13 51.00 51.00 51.00 51.00 0.0M
2022-10-11 48.80 49.60 48.80 49.60 0.0M
2022-10-10 49.00 49.00 49.00 49.00 0.0M
2022-10-06 48.40 48.40 47.20 47.20 0.0M
2022-10-05 48.60 48.60 47.60 47.60 0.0M
2022-10-04 48.20 49.00 48.20 49.00 0.0M
2022-09-30 50.50 50.50 50.50 50.50 0.0M
2022-09-29 52.50 52.50 52.00 52.00 0.0M
2022-09-28 53.50 54.50 53.50 54.00 0.0M
2022-09-27 51.50 51.50 51.50 51.50 0.0M
2022-09-26 50.50 51.50 50.50 51.00 0.0M
2022-09-23 50.50 50.50 50.50 50.50 0.0M
2022-09-22 51.00 51.00 50.00 50.50 0.0M
2022-09-21 51.50 51.50 51.50 51.50 0.0M
2022-09-20 52.00 52.50 51.50 52.00 0.0M
2022-09-15 55.50 55.50 55.50 55.50 0.0M
2022-09-14 55.00 55.00 54.50 55.00 0.0M
2022-09-13 53.50 53.50 53.50 53.50 0.0M
2022-09-12 54.00 55.50 54.00 55.50 0.0M
2022-09-09 55.00 55.50 54.50 54.50 0.0M
2022-09-08 57.00 57.00 55.00 55.00 0.0M
2022-09-06 57.00 57.00 56.00 56.00 0.0M
2022-09-05 60.00 60.00 59.50 59.50 0.0M
2022-09-02 59.00 59.00 58.00 58.00 0.0M
2022-09-01 59.50 59.50 59.00 59.50 0.0M
2022-08-31 61.00 61.00 59.50 59.50 0.0M
2022-08-30 62.00 62.50 61.50 61.50 0.0M
2022-08-29 62.00 62.00 62.00 62.00 0.0M
2022-08-26 65.00 65.00 65.00 65.00 0.0M
2022-08-25 68.50 70.00 65.00 67.50 0.0M
2022-08-24 67.50 67.50 67.50 67.50 0.0M
2022-08-23 67.50 67.50 67.00 67.50 0.0M
2022-08-22 67.00 67.00 67.00 67.00 0.0M
2022-08-17 66.50 68.00 66.50 68.00 0.0M
2022-08-16 67.50 68.50 67.00 67.50 0.0M
2022-08-12 63.00 64.50 63.00 64.50 0.0M
2022-08-11 62.50 63.00 62.00 63.00 0.0M
2022-08-10 62.50 62.50 62.50 62.50 0.0M
2022-08-08 61.50 63.00 61.50 62.50 0.0M
2022-08-03 61.50 62.00 61.50 62.00 0.0M
2022-08-02 61.50 62.00 60.50 60.50 0.0M
2022-08-01 60.50 62.00 60.50 61.00 0.0M
2022-07-28 60.50 60.50 60.50 60.50 0.0M
2022-07-26 59.00 59.50 59.00 59.50 0.0M
2022-07-21 59.00 59.50 59.00 59.50 0.0M
2022-07-20 57.00 57.00 57.00 57.00 0.0M
2022-07-19 55.50 56.00 55.50 56.00 0.0M
2022-07-18 56.50 56.50 56.00 56.00 0.0M
2022-07-14 57.00 57.00 56.00 56.00 0.0M
2022-07-13 57.00 57.00 57.00 57.00 0.0M
2022-07-11 56.00 56.00 55.50 55.50 0.0M
2022-07-08 55.50 55.50 55.50 55.50 0.0M
2022-07-07 55.00 55.00 55.00 55.00 0.0M
2022-06-29 51.50 51.50 50.00 51.00 0.0M
2022-06-24 51.00 51.00 51.00 51.00 0.0M
2022-06-23 50.50 50.50 50.50 50.50 0.0M
2022-06-21 49.80 49.80 49.80 49.80 0.0M
2022-06-16 49.20 49.20 46.20 46.20 0.0M
2022-06-14 51.50 52.50 51.50 52.50 0.0M
2022-06-13 52.00 52.00 51.00 51.00 0.0M
2022-06-10 55.50 56.00 53.00 53.00 0.0M
2022-06-09 56.00 56.00 56.00 56.00 0.0M
2022-06-08 54.50 54.50 54.50 54.50 0.0M
2022-06-07 55.00 55.00 55.00 55.00 0.0M
2022-06-06 53.50 54.00 53.50 54.00 0.0M
2022-06-03 54.00 54.00 54.00 54.00 0.0M
2022-06-01 55.50 55.50 55.50 55.50 0.0M
2022-05-30 55.00 55.00 54.50 54.50 0.0M
2022-05-27 55.00 55.00 55.00 55.00 0.0M
2022-05-25 53.00 54.00 52.50 54.00 0.0M
2022-05-24 51.00 53.00 51.00 53.00 0.0M
2022-05-23 52.50 52.50 51.50 51.50 0.0M
2022-05-20 52.50 52.50 50.50 50.50 0.0M
2022-05-19 52.50 52.50 51.50 52.00 0.0M
2022-05-18 58.50 58.50 53.00 53.00 0.0M
2022-05-17 57.00 57.50 56.50 57.50 0.0M
2022-05-16 58.00 58.00 56.00 56.50 0.0M
2022-05-13 56.50 56.50 56.50 56.50 0.0M
2022-05-12 54.50 54.50 54.50 54.50 0.0M
2022-05-11 53.50 53.50 53.50 53.50 0.0M
2022-05-10 50.00 55.00 50.00 54.00 0.0M
2022-05-09 50.00 50.00 49.60 49.60 0.0M
2022-05-06 47.80 48.00 47.80 48.00 0.0M
2022-05-05 50.00 50.00 49.60 49.60 0.0M
2022-05-04 50.00 50.00 50.00 50.00 0.0M
2022-05-03 49.20 49.40 48.80 49.40 0.0M
2022-04-28 46.80 46.80 46.80 46.80 0.0M
2022-04-27 46.40 46.40 46.40 46.40 0.0M
2022-04-26 46.20 46.20 46.20 46.20 0.0M
2022-04-25 48.40 48.40 48.40 48.40 0.0M
2022-04-22 46.60 46.60 46.60 46.60 0.0M
2022-04-21 49.40 49.40 48.00 48.40 0.0M
2022-04-20 49.40 49.40 49.40 49.40 0.0M
2022-04-19 48.80 50.50 47.40 49.80 0.0M
2022-04-14 48.40 48.60 48.00 48.00 0.0M
2022-04-13 48.80 48.80 48.00 48.20 0.0M
2022-04-12 47.80 50.00 47.80 48.80 0.0M
2022-04-11 47.80 47.80 47.80 47.80 0.0M
2022-04-07 45.80 47.00 45.80 47.00 0.0M
2022-04-06 48.80 49.00 46.40 46.40 0.0M
2022-04-05 50.00 50.00 48.80 48.80 0.0M
2022-04-04 51.00 51.50 51.00 51.50 0.0M
2022-04-01 51.00 51.00 51.00 51.00 0.0M
2022-03-31 53.00 54.00 52.50 52.50 0.0M
2022-03-30 57.00 57.00 57.00 57.00 0.0M
2022-03-28 53.00 53.50 53.00 53.50 0.0M
2022-03-25 53.50 53.50 52.50 52.50 0.0M
2022-03-24 54.00 54.00 53.50 53.50 0.0M
2022-03-23 56.00 56.00 56.00 56.00 0.0M
2022-03-21 55.00 55.00 55.00 55.00 0.0M
2022-03-18 53.50 54.50 53.50 54.50 0.0M
2022-03-17 55.50 55.50 53.50 53.50 0.0M
2022-03-16 56.50 56.50 56.50 56.50 0.0M
2022-03-09 56.00 58.00 56.00 58.00 0.0M
2022-03-08 53.50 53.50 53.50 53.50 0.0M
2022-03-07 59.50 59.50 59.50 59.50 0.0M
2022-03-04 61.00 61.00 61.00 61.00 0.0M
2022-02-28 61.50 61.50 61.50 61.50 0.0M
2022-02-25 61.50 61.50 60.50 60.50 0.0M
2022-02-24 59.00 59.00 59.00 59.00 0.0M
2022-02-23 59.50 59.50 59.50 59.50 0.0M
2022-02-22 59.00 59.00 59.00 59.00 0.0M
2022-02-21 56.50 56.50 56.50 56.50 0.0M
2022-02-16 61.50 61.50 61.50 61.50 0.0M
2022-02-15 61.00 61.00 61.00 61.00 0.0M
2022-02-14 60.00 60.00 59.50 59.50 0.0M
2022-02-11 61.00 61.00 61.00 61.00 0.0M
2022-02-10 60.00 60.50 60.00 60.50 0.0M
2022-02-09 61.00 62.50 61.00 62.50 0.0M
2022-02-04 57.00 57.00 57.00 57.00 0.0M
2022-02-03 58.50 58.50 58.50 58.50 0.0M
2022-02-02 60.00 60.00 57.50 57.50 0.0M
2022-02-01 60.50 60.50 60.50 60.50 0.0M
2022-01-31 56.00 59.00 56.00 59.00 0.0M
2022-01-28 56.00 56.00 56.00 56.00 0.0M
2022-01-27 54.50 54.50 54.50 54.50 0.0M
2022-01-24 50.50 53.50 50.00 53.50 0.0M
2022-01-21 51.00 52.00 49.80 51.50 0.0M
2022-01-20 55.00 55.00 54.00 54.00 0.0M
2022-01-19 55.50 55.50 54.00 54.50 0.0M
2022-01-18 56.50 56.50 54.50 55.50 0.0M
2022-01-17 56.50 58.00 56.50 58.00 0.0M
2022-01-14 57.00 58.00 56.00 56.50 0.0M
2022-01-12 59.00 59.00 57.00 57.50 0.0M
2022-01-11 58.50 59.00 58.50 59.00 0.0M
2022-01-10 60.00 60.00 57.50 58.50 0.0M
2022-01-07 62.50 62.50 59.00 59.00 0.0M
2022-01-06 61.50 61.50 61.50 61.50 0.0M
2022-01-05 60.00 60.00 60.00 60.00 0.0M
2022-01-04 62.00 62.00 61.00 61.00 0.0M
2022-01-03 60.00 62.00 60.00 62.00 0.0M