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
2024-12-23 35.70 35.70 35.70 35.70 0.0M
2024-12-18 38.74 38.74 38.74 38.74 0.0M
2024-12-17 38.78 38.78 38.74 38.74 0.0M
2024-12-16 40.36 40.36 40.36 40.36 0.0M
2024-12-13 42.44 42.44 42.44 42.44 0.0M
2024-12-12 41.74 42.22 41.74 41.84 0.0M
2024-12-11 42.00 42.42 42.00 42.42 0.0M
2024-12-10 41.36 41.36 41.36 41.36 0.0M
2024-12-09 40.66 40.66 40.66 40.66 0.0M
2024-12-06 40.94 40.94 40.94 40.94 0.0M
2024-12-03 41.22 41.40 41.22 41.40 0.0M
2024-12-02 40.72 40.72 40.72 40.72 0.0M
2024-11-29 41.30 41.30 41.30 41.30 0.0M
2024-11-25 42.16 44.28 42.16 44.28 0.0M
2024-11-22 40.74 40.74 40.74 40.74 0.0M
2024-11-21 38.46 38.46 38.46 38.46 0.0M
2024-11-14 39.04 39.04 39.04 39.04 0.0M
2024-11-13 39.00 39.50 39.00 39.50 0.0M
2024-11-12 41.46 41.46 41.46 41.46 0.0M
2024-11-11 41.22 41.22 41.22 41.22 0.0M
2024-11-07 41.94 42.00 41.24 41.24 0.0M
2024-11-06 42.62 42.62 42.62 42.62 0.0M
2024-11-04 40.28 40.28 40.28 40.28 0.0M
2024-10-31 38.26 42.64 38.26 42.64 0.0M
2024-10-29 39.14 39.14 39.14 39.14 0.0M
2024-10-22 38.24 38.24 37.74 37.74 0.0M
2024-10-18 39.88 39.88 39.88 39.88 0.0M
2024-10-16 38.54 39.70 38.52 39.70 0.0M
2024-10-14 37.26 37.26 37.26 37.26 0.0M
2024-10-09 36.62 36.62 36.62 36.62 0.0M
2024-10-07 36.32 36.32 36.32 36.32 0.0M
2024-10-02 35.22 36.70 35.22 36.66 0.0M
2024-09-30 35.20 35.20 35.20 35.20 0.0M
2024-09-27 35.22 35.22 35.08 35.08 0.0M
2024-09-25 34.08 34.08 34.08 34.08 0.0M
2024-09-23 35.40 35.54 35.00 35.00 0.0M
2024-09-20 35.62 35.92 35.62 35.92 0.0M
2024-09-18 35.50 36.00 35.50 36.00 0.0M
2024-09-16 33.94 33.94 33.94 33.94 0.0M
2024-09-13 35.14 35.14 35.14 35.14 0.0M
2024-09-09 32.64 32.64 32.64 32.64 0.0M
2024-08-29 30.48 30.48 30.48 30.48 0.0M
2024-08-27 32.54 32.54 32.54 32.54 0.0M
2024-08-26 32.76 32.76 32.72 32.72 0.0M
2024-08-23 31.08 31.08 31.08 31.08 0.0M
2024-08-22 31.14 31.14 31.14 31.14 0.0M
2024-08-19 30.60 30.60 30.60 30.60 0.0M
2024-08-16 31.48 31.48 31.48 31.48 0.0M
2024-08-02 32.74 32.74 32.24 32.24 0.0M
2024-07-30 35.34 35.34 35.22 35.22 0.0M
2024-07-29 36.32 36.32 35.70 35.70 0.0M
2024-07-25 31.08 31.08 31.08 31.08 0.0M
2024-07-24 34.32 34.80 34.32 34.80 0.0M
2024-07-23 35.32 35.32 34.96 34.96 0.0M
2024-07-22 34.58 34.98 34.58 34.98 0.0M
2024-07-18 36.00 36.46 36.00 36.46 0.0M
2024-07-12 30.20 30.20 30.20 30.20 0.0M
2024-07-09 28.78 28.78 28.78 28.78 0.0M
2024-07-08 30.00 30.00 29.44 29.80 0.0M
2024-07-05 30.62 30.62 30.62 30.62 0.0M
2024-07-01 31.66 31.66 31.66 31.66 0.0M
2024-06-26 32.56 32.56 32.56 32.56 0.0M
2024-06-24 33.12 33.14 33.12 33.14 0.0M
2024-06-18 33.82 33.82 33.40 33.40 0.0M
2024-06-17 33.68 33.68 33.68 33.68 0.0M
2024-06-13 34.56 34.56 34.52 34.52 0.0M
2024-06-07 33.82 33.82 33.82 33.82 0.0M
2024-06-03 35.70 35.70 35.70 35.70 0.0M
2024-05-31 34.80 34.80 34.80 34.80 0.0M
2024-05-27 33.42 33.42 33.38 33.38 0.0M
2024-05-24 32.60 32.60 32.60 32.60 0.0M
2024-05-23 33.36 33.36 33.36 33.36 0.0M
2024-05-22 32.26 33.16 32.26 33.16 0.0M
2024-05-21 31.62 31.62 31.62 31.62 0.0M
2024-05-20 32.36 32.36 32.36 32.36 0.0M
2024-05-15 33.16 33.16 32.10 32.10 0.0M
2024-05-14 33.92 33.92 33.92 33.92 0.0M
2024-05-10 33.00 33.44 33.00 33.44 0.0M
2024-05-09 33.30 33.30 33.30 33.30 0.0M
2024-05-08 32.70 32.70 32.70 32.70 0.0M
2024-05-07 32.02 32.02 31.86 31.86 0.0M
2024-05-02 30.76 30.76 30.76 30.76 0.0M
2024-04-30 32.28 32.28 32.28 32.28 0.0M
2024-04-26 32.06 32.06 32.06 32.06 0.0M
2024-04-25 32.18 32.18 31.98 31.98 0.0M
2024-04-24 32.46 32.46 32.34 32.34 0.0M
2024-04-23 32.06 32.06 31.92 31.92 0.0M
2024-04-22 32.32 32.32 31.80 31.80 0.0M
2024-04-18 32.06 32.30 32.06 32.30 0.0M
2024-04-17 33.06 33.06 32.76 32.76 0.0M
2024-04-16 34.14 34.14 34.14 34.14 0.0M
2024-04-15 36.08 36.42 33.82 33.88 0.0M
2024-04-12 38.40 38.40 37.18 37.18 0.0M
2024-04-09 39.44 39.44 39.44 39.44 0.0M
2024-04-08 40.12 40.12 40.12 40.12 0.0M
2024-04-03 39.80 39.80 39.64 39.64 0.0M
2024-04-02 40.84 40.90 39.84 39.84 0.0M
2024-03-28 38.56 39.90 38.56 39.90 0.0M
2024-03-25 38.02 38.18 37.26 38.18 0.0M
2024-03-22 37.78 37.78 37.78 37.78 0.0M
2024-03-21 36.98 37.92 36.94 37.92 0.0M
2024-03-20 36.74 36.74 36.74 36.74 0.0M
2024-03-15 35.54 35.96 35.54 35.96 0.0M
2024-03-14 35.10 35.10 35.10 35.10 0.0M
2024-03-13 37.36 37.36 37.36 37.36 0.0M
2024-03-08 38.82 38.82 38.82 38.82 0.0M
2024-03-07 38.32 38.32 37.96 37.96 0.0M
2024-03-01 40.58 40.58 40.58 40.58 0.0M
2024-02-28 40.28 40.28 40.28 40.28 0.0M
2024-02-27 40.00 40.00 40.00 40.00 0.0M
2024-02-26 38.84 38.84 38.84 38.84 0.0M
2024-02-23 39.52 39.66 39.52 39.66 0.0M
2024-02-21 39.86 39.86 39.80 39.80 0.0M
2024-02-20 42.52 42.52 42.50 42.50 0.0M
2024-02-19 43.86 43.86 43.86 43.86 0.0M
2024-02-15 44.46 44.78 44.46 44.78 0.0M
2024-02-08 41.54 41.54 41.54 41.54 0.0M
2024-02-07 42.04 42.04 41.60 41.60 0.0M
2024-02-01 38.86 39.22 38.86 39.22 0.0M
2024-01-31 37.66 39.00 37.66 39.00 0.0M
2024-01-30 46.86 46.86 37.46 37.46 0.0M
2024-01-29 45.88 45.88 45.88 45.88 0.0M
2024-01-25 47.72 47.72 47.72 47.72 0.0M
2024-01-23 49.12 49.30 49.12 49.30 0.0M
2024-01-22 47.98 48.88 47.98 48.88 0.0M
2024-01-19 46.74 46.74 46.74 46.74 0.0M
2024-01-18 45.76 45.76 45.76 45.76 0.0M
2024-01-17 45.92 45.92 45.92 45.92 0.0M
2024-01-15 46.90 46.90 46.02 46.02 0.0M
2024-01-12 46.72 46.72 46.72 46.72 0.0M
2024-01-11 47.44 47.78 47.44 47.78 0.0M
2024-01-08 47.96 48.60 47.96 48.60 0.0M
2024-01-03 48.26 48.26 48.26 48.26 0.0M
2024-01-02 49.98 50.05 48.64 50.05 0.0M