Malibu Boats Inc. Class A Common Stockのデータ

Malibu Boats Inc. Class A Common Stockの基本情報

名前 Malibu Boats Inc. Class A Common Stock
ティッカー MBUU
国 United States
上場年 2014.0
セクター Capital Goods

Malibu Boats Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 78.98 76.43 77.0 77.1 202400.0 77.1
2021-02-12 77.69 74.26 76.78 76.56 196200.0 76.56
2021-02-11 80.17 75.81 79.83 76.97 347400.0 76.97
2021-02-10 81.73 76.19 77.3 79.64 447900.0 79.64
2021-02-09 80.83 72.73 80.2 75.38 564900.0 75.38
2021-02-08 79.35 76.02 76.66 78.68 321000.0 78.68
2021-02-05 77.1 74.1 75.54 75.2 242200.0 75.2
2021-02-04 75.6 71.73 74.16 74.57 219000.0 74.57
2021-02-03 73.67 70.75 72.83 73.44 146100.0 73.44
2021-02-02 72.89 69.7 72.05 72.75 144300.0 72.75
2021-02-01 72.15 69.27 72.15 71.68 169900.0 71.68
2021-01-29 72.95 69.04 71.89 70.11 199400.0 70.11
2021-01-28 76.0 70.35 72.85 71.38 179900.0 71.38
2021-01-27 77.25 71.27 75.84 71.99 292000.0 71.99
2021-01-26 77.25 73.77 76.01 76.71 325600.0 76.71
2021-01-25 79.73 73.05 76.08 73.73 305800.0 73.73
2021-01-22 77.72 74.64 75.04 76.08 172100.0 76.08
2021-01-21 76.96 75.28 76.18 76.22 191700.0 76.22
2021-01-20 76.73 74.82 75.16 75.99 187500.0 75.99
2021-01-19 75.4 71.27 74.44 75.14 233700.0 75.14
2021-01-15 72.86 68.15 71.25 71.22 198900.0 71.22
2021-01-14 75.56 71.17 74.1 71.72 190300.0 71.72
2021-01-13 81.81 72.83 74.07 73.58 837300.0 73.58
2021-01-12 70.31 66.49 66.49 70.1 195000.0 70.1
2021-01-11 65.53 62.25 62.6 65.5 150500.0 65.5
2021-01-08 65.06 61.74 64.73 63.29 172000.0 63.29
2021-01-07 66.06 63.71 64.4 64.35 212300.0 64.35
2021-01-06 66.76 62.86 66.15 64.14 246500.0 64.14
2021-01-05 65.37 60.81 61.9 64.43 234100.0 64.43
2021-01-04 64.13 61.28 63.77 61.81 136100.0 61.81
2020-12-31 63.91 61.61 63.58 62.44 120000.0 62.44
2020-12-30 63.96 61.97 62.75 63.2 96100.0 63.2
2020-12-29 65.68 61.16 65.68 62.27 159400.0 62.27
2020-12-28 68.62 65.07 68.62 65.23 119500.0 65.23
2020-12-24 68.37 66.79 68.0 67.04 39400.0 67.04
2020-12-23 68.94 66.64 68.31 67.88 108200.0 67.88
2020-12-22 68.48 65.62 65.92 67.53 300500.0 67.53
2020-12-21 65.76 61.27 63.53 65.44 171100.0 65.44
2020-12-18 66.67 64.78 66.26 64.95 267600.0 64.95
2020-12-17 66.44 63.57 65.02 65.46 109600.0 65.46
2020-12-16 67.61 64.2 65.5 64.48 221200.0 64.48
2020-12-15 65.8 62.79 64.77 64.71 244000.0 64.71
2020-12-14 65.19 59.72 59.88 63.8 472500.0 63.8
2020-12-11 60.34 58.33 59.7 59.19 92000.0 59.19
2020-12-10 59.99 58.15 58.82 59.85 61200.0 59.85
2020-12-09 60.83 58.62 60.37 59.19 139500.0 59.19
2020-12-08 60.14 58.57 59.29 59.92 165400.0 59.92
2020-12-07 60.42 58.35 59.51 59.91 123000.0 59.91
2020-12-04 59.53 58.0 58.49 59.15 94300.0 59.15
2020-12-03 59.76 57.72 58.53 58.52 144600.0 58.52
2020-12-02 59.14 57.3 58.09 58.09 167000.0 58.09
2020-12-01 58.87 56.27 57.88 58.65 124400.0 58.65
2020-11-30 59.85 56.16 59.41 56.99 170700.0 56.99
2020-11-27 59.4 57.7 58.07 59.06 56000.0 59.06
2020-11-25 58.41 56.46 57.9 57.85 184200.0 57.85
2020-11-24 61.66 56.77 61.66 57.88 225300.0 57.88
2020-11-23 61.68 57.91 58.39 60.4 208400.0 60.4
2020-11-20 57.98 55.6 55.95 57.41 112900.0 57.41
2020-11-19 58.9 55.73 57.67 56.61 118900.0 56.61
2020-11-18 59.16 57.42 58.55 57.58 207800.0 57.58
2020-11-17 58.76 56.19 56.92 58.23 140500.0 58.23
2020-11-16 57.16 55.11 55.88 57.0 131500.0 57.0
2020-11-13 55.79 53.79 54.14 55.36 153000.0 55.36
2020-11-12 54.68 52.5 54.14 53.78 181800.0 53.78
2020-11-11 55.0 51.69 52.12 54.44 176400.0 54.44
2020-11-10 53.03 49.63 52.04 50.97 417200.0 50.97
2020-11-09 57.49 50.98 56.4 51.03 478000.0 51.03
2020-11-06 58.8 55.18 58.19 55.73 308500.0 55.73
2020-11-05 59.51 55.15 55.15 59.32 242500.0 59.32
2020-11-04 55.36 52.64 53.78 54.76 182600.0 54.76
2020-11-03 54.75 51.99 52.31 54.47 173500.0 54.47
2020-11-02 53.36 50.51 51.34 51.4 119000.0 51.4
2020-10-30 52.52 50.35 52.52 50.83 217400.0 50.83
2020-10-29 54.92 51.5 54.61 52.58 252300.0 52.58
2020-10-28 55.59 50.82 51.63 54.47 296000.0 54.47
2020-10-27 54.29 50.43 50.43 52.74 213400.0 52.74
2020-10-26 52.71 50.06 52.26 50.5 236400.0 50.5
2020-10-23 54.51 51.37 53.97 53.3 152800.0 53.3
2020-10-22 54.41 53.11 53.93 53.53 202300.0 53.53
2020-10-21 56.15 52.85 55.75 53.91 262200.0 53.91
2020-10-20 56.72 54.51 54.74 55.81 174700.0 55.81
2020-10-19 57.65 54.09 56.67 54.17 140500.0 54.17
2020-10-16 56.97 54.33 56.02 56.13 124500.0 56.13
2020-10-15 56.28 54.2 55.09 55.89 177800.0 55.89
2020-10-14 56.91 54.75 55.97 55.09 96300.0 55.09
2020-10-13 56.4 54.75 55.1 55.89 55600.0 55.89
2020-10-12 56.99 54.83 56.99 55.2 74300.0 55.2
2020-10-09 57.04 55.71 56.33 56.65 96800.0 56.65
2020-10-08 57.4 54.89 57.4 55.61 126500.0 55.61
2020-10-07 58.23 56.55 57.08 56.7 165300.0 56.7
2020-10-06 58.2 55.26 56.55 56.01 162500.0 56.01
2020-10-05 56.12 53.58 54.0 56.0 142100.0 56.0
2020-10-02 54.3 50.39 50.39 53.62 178200.0 53.62
2020-10-01 51.75 48.27 49.0 51.66 222300.0 51.66
2020-09-30 50.9 47.8 48.12 49.56 737100.0 49.56
2020-09-29 48.9 47.56 48.28 48.03 138300.0 48.03
2020-09-28 49.62 46.62 48.53 48.33 361700.0 48.33
2020-09-25 48.66 47.34 47.34 47.97 401300.0 47.97
2020-09-24 50.45 47.49 49.67 47.8 331900.0 47.8
2020-09-23 54.42 49.27 53.65 49.63 538400.0 49.63
2020-09-22 53.74 48.93 50.47 53.38 294500.0 53.38
2020-09-21 48.75 46.37 48.38 47.85 209100.0 47.85
2020-09-18 50.56 48.7 50.52 49.5 355800.0 49.5
2020-09-17 50.44 48.74 49.05 50.19 164000.0 50.19
2020-09-16 50.85 49.76 50.39 50.25 192100.0 50.25
2020-09-15 51.0 49.57 50.53 50.25 178500.0 50.25
2020-09-14 50.18 48.13 48.87 49.96 156400.0 49.96
2020-09-11 49.8 48.26 49.8 48.6 141900.0 48.6
2020-09-10 51.13 49.2 51.13 49.31 153500.0 49.31
2020-09-09 51.96 47.63 51.89 50.6 348900.0 50.6
2020-09-08 52.06 49.94 49.94 50.8 247200.0 50.8
2020-09-04 52.47 48.9 52.19 50.8 250500.0 50.8
2020-09-03 54.45 51.18 53.95 51.56 208900.0 51.56
2020-09-02 57.23 53.46 55.04 54.57 255800.0 54.57
2020-09-01 55.4 51.89 52.48 55.4 547000.0 55.4
2020-08-31 57.38 51.42 55.35 51.85 423500.0 51.85
2020-08-28 62.79 54.07 60.7 55.32 518800.0 55.32
2020-08-27 57.85 55.01 55.01 56.56 317700.0 56.56
2020-08-26 55.7 54.06 54.06 55.5 223800.0 55.5
2020-08-25 55.53 53.79 55.27 54.0 116400.0 54.0
2020-08-24 56.71 54.74 55.39 55.13 144700.0 55.13
2020-08-21 56.91 54.11 56.29 54.77 290200.0 54.77
2020-08-20 59.75 56.45 59.16 56.55 158700.0 56.55
2020-08-19 62.98 59.69 61.25 59.96 180100.0 59.96
2020-08-18 62.27 60.26 61.48 61.29 131800.0 61.29
2020-08-17 62.1 60.3 60.65 61.85 161500.0 61.85
2020-08-14 61.78 57.85 59.61 60.75 156600.0 60.75
2020-08-13 60.12 57.01 57.11 60.04 138100.0 60.04
2020-08-12 58.01 56.12 56.71 57.5 183400.0 57.5
2020-08-11 56.72 54.89 56.19 55.34 228500.0 55.34
2020-08-10 57.47 54.75 57.2 55.48 209900.0 55.48
2020-08-07 58.56 56.36 57.9 57.16 172200.0 57.16
2020-08-06 61.11 57.6 61.11 58.14 198900.0 58.14
2020-08-05 62.26 60.26 61.23 60.95 218100.0 60.95
2020-08-04 61.22 60.0 61.07 60.75 139900.0 60.75
2020-08-03 61.63 58.84 59.38 61.33 152800.0 61.33
2020-07-31 60.9 57.79 60.21 58.78 243600.0 58.78
2020-07-30 61.48 58.98 59.82 60.84 230600.0 60.84
2020-07-29 61.98 60.06 61.54 60.98 197800.0 60.98
2020-07-28 63.88 60.57 61.51 61.17 232300.0 61.17
2020-07-27 62.09 59.22 59.36 61.88 291300.0 61.88
2020-07-24 59.48 57.52 58.68 58.98 206600.0 58.98
2020-07-23 60.46 56.77 59.07 58.94 383100.0 58.94
2020-07-22 59.93 57.2 57.2 59.07 510500.0 59.07
2020-07-21 57.81 53.19 53.71 57.17 616800.0 57.17
2020-07-20 53.54 51.35 52.14 53.12 147300.0 53.12
2020-07-17 53.7 52.01 53.32 52.07 132000.0 52.07
2020-07-16 54.62 53.32 53.76 53.72 113600.0 53.72
2020-07-15 54.67 52.62 53.34 54.24 171700.0 54.24
2020-07-14 52.1 49.22 49.9 52.1 112300.0 52.1
2020-07-13 51.93 49.81 51.61 50.04 189000.0 50.04
2020-07-10 51.98 49.32 49.56 50.57 132200.0 50.57
2020-07-09 52.08 49.05 51.97 49.24 165300.0 49.24
2020-07-08 53.01 50.96 51.33 51.74 151900.0 51.74
2020-07-07 55.54 51.37 55.54 51.58 205000.0 51.58
2020-07-06 56.13 53.1 53.15 54.91 333700.0 54.91
2020-07-02 52.6 51.24 52.33 51.48 155400.0 51.48
2020-07-01 52.52 50.65 51.94 51.06 147700.0 51.06
2020-06-30 51.99 49.85 50.11 51.95 166600.0 51.95
2020-06-29 50.65 49.0 49.52 50.4 189200.0 50.4
2020-06-26 50.07 49.1 49.89 49.16 330400.0 49.16
2020-06-25 51.01 48.9 50.03 50.07 293000.0 50.07
2020-06-24 51.47 49.3 51.17 50.26 198600.0 50.26
2020-06-23 53.07 51.56 53.07 51.96 113500.0 51.96
2020-06-22 52.52 49.88 50.63 52.13 161300.0 52.13
2020-06-19 53.13 50.11 52.68 51.14 227100.0 51.14
2020-06-18 52.97 51.2 51.34 51.92 132600.0 51.92
2020-06-17 54.07 51.36 53.61 51.93 128500.0 51.93
2020-06-16 54.85 52.55 53.3 53.39 323600.0 53.39
2020-06-15 51.71 47.05 47.75 51.34 227700.0 51.34
2020-06-12 51.14 48.05 49.41 49.47 193000.0 49.47
2020-06-11 50.49 47.0 50.48 48.41 568300.0 48.41
2020-06-10 53.74 51.81 52.6 52.24 225000.0 52.24
2020-06-09 53.74 52.25 52.56 52.55 210600.0 52.55
2020-06-08 56.41 53.53 54.48 53.68 321200.0 53.68
2020-06-05 56.93 52.63 55.65 53.63 248500.0 53.63
2020-06-04 54.54 51.55 52.62 54.12 229800.0 54.12
2020-06-03 54.24 49.85 50.56 53.37 375500.0 53.37
2020-06-02 50.27 47.96 49.65 48.28 215200.0 48.28
2020-06-01 50.08 46.67 47.42 49.33 255500.0 49.33
2020-05-29 48.93 46.62 47.81 47.13 357600.0 47.13
2020-05-28 51.99 48.02 51.9 48.29 396600.0 48.29
2020-05-27 51.27 48.31 48.59 51.23 413400.0 51.23
2020-05-26 49.78 46.36 49.3 47.17 399600.0 47.17
2020-05-22 47.11 45.0 46.42 47.0 280700.0 47.0
2020-05-21 47.41 45.81 45.96 46.0 279600.0 46.0
2020-05-20 47.81 45.61 47.81 45.98 292000.0 45.98
2020-05-19 49.51 45.58 45.95 47.0 551800.0 47.0
2020-05-18 46.6 43.69 43.69 46.47 372600.0 46.47
2020-05-15 41.63 37.09 37.5 41.61 322400.0 41.61
2020-05-14 38.1 34.0 34.81 38.03 235000.0 38.03
2020-05-13 37.77 35.18 37.68 35.85 266400.0 35.85
2020-05-12 42.31 37.97 41.75 38.41 277500.0 38.41
2020-05-11 42.21 38.27 39.78 41.64 416600.0 41.64
2020-05-08 39.61 37.18 39.11 39.4 221300.0 39.4
2020-05-07 38.51 33.65 33.73 37.56 511800.0 37.56
2020-05-06 34.52 33.46 33.69 34.12 220900.0 34.12
2020-05-05 35.11 33.25 33.31 33.62 214800.0 33.62
2020-05-04 33.22 31.66 32.46 32.98 255700.0 32.98
2020-05-01 34.26 32.34 33.53 33.04 381100.0 33.04
2020-04-30 35.22 33.39 35.17 34.38 312900.0 34.38
2020-04-29 36.78 33.66 35.74 35.89 580300.0 35.89
2020-04-28 35.25 33.13 33.58 34.89 464500.0 34.89
2020-04-27 32.6 29.64 30.21 32.4 404300.0 32.4
2020-04-24 29.8 27.65 28.12 29.75 243600.0 29.75
2020-04-23 28.41 26.46 26.63 27.91 222000.0 27.91
2020-04-22 26.35 25.45 25.91 26.19 137200.0 26.19
2020-04-21 25.6 24.51 24.74 25.6 193800.0 25.6
2020-04-20 26.53 25.21 26.52 25.58 168300.0 25.58
2020-04-17 27.09 25.94 26.61 26.75 248700.0 26.75
2020-04-16 25.99 24.5 24.61 24.78 296500.0 24.78
2020-04-15 25.04 23.08 24.85 24.85 637200.0 24.85
2020-04-14 26.43 25.0 25.39 25.69 249900.0 25.69
2020-04-13 27.17 23.93 26.91 24.64 321800.0 24.64
2020-04-09 27.74 23.97 24.3 27.12 393400.0 27.12
2020-04-08 23.45 20.55 21.68 23.18 362800.0 23.18
2020-04-07 23.68 20.86 21.49 21.2 650600.0 21.2
2020-04-06 20.87 18.81 18.84 20.26 512800.0 20.26
2020-04-03 20.46 18.02 19.76 18.73 490000.0 18.73
2020-04-02 23.98 19.17 23.37 19.4 593000.0 19.4
2020-04-01 28.19 24.39 27.53 24.6 256300.0 24.6
2020-03-31 29.34 27.95 28.55 28.79 274200.0 28.79
2020-03-30 29.17 27.5 28.16 28.82 192900.0 28.82
2020-03-27 28.73 27.05 27.51 28.13 189700.0 28.13
2020-03-26 28.68 26.67 26.84 28.6 192700.0 28.6
2020-03-25 28.26 23.57 24.9 26.55 240900.0 26.55
2020-03-24 25.13 23.11 23.4 24.88 196300.0 24.88
2020-03-23 24.63 22.3 23.92 23.1 360100.0 23.1
2020-03-20 27.38 23.63 26.11 24.1 440000.0 24.1
2020-03-19 28.16 22.84 24.75 26.11 346800.0 26.11
2020-03-18 27.25 23.72 26.16 24.88 370800.0 24.88
2020-03-17 30.38 27.01 28.63 27.85 387600.0 27.85
2020-03-16 30.18 25.79 26.33 27.63 518900.0 27.63
2020-03-13 29.24 26.46 27.93 29.24 291500.0 29.24
2020-03-12 27.85 24.68 27.85 26.59 432400.0 26.59
2020-03-11 32.37 29.38 31.51 30.07 198400.0 30.07
2020-03-10 34.99 30.82 34.0 32.1 279100.0 32.1
2020-03-09 35.29 31.88 35.14 32.87 221900.0 32.87
2020-03-06 37.48 36.03 37.29 37.26 264600.0 37.26
2020-03-05 42.58 37.42 41.58 38.14 275300.0 38.14
2020-03-04 42.83 41.12 42.63 42.79 283900.0 42.79
2020-03-03 43.34 41.55 42.65 42.12 256000.0 42.12
2020-03-02 44.12 41.65 44.12 42.52 240900.0 42.52
2020-02-28 44.13 40.91 41.25 43.94 274800.0 43.94
2020-02-27 45.65 43.53 45.41 43.6 194100.0 43.6
2020-02-26 46.98 45.25 45.65 46.7 203800.0 46.7
2020-02-25 47.45 44.87 47.45 45.25 113700.0 45.25
2020-02-24 48.33 47.02 47.62 47.43 117600.0 47.43
2020-02-21 51.46 49.6 51.46 49.68 228500.0 49.68
2020-02-20 51.38 49.48 50.94 51.31 254800.0 51.31
2020-02-19 52.13 50.34 50.51 51.2 222700.0 51.2
2020-02-18 51.25 50.06 51.25 50.31 192900.0 50.31