XNAS
Datos históricos de Malibu Boats, Inc.
Malibu Boats, Inc. · MBUU
$21.63
▼ -0.02 (-0.07%)
Última operación · 11/10/2026, 21:47:23 UTC
- Variación en el periodo
- −26.12%
- Máximo
- US$34.97
- 4 de febrero de 2026
- Mínimo
- US$21.60
- 9 de octubre de 2026
- Volumen medio diario
- 0.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.02 | 22.21 | 21.60 | 21.64 | −1.73% | 209,233.225 |
| 8 oct 2026 | 22.38 | 22.45 | 21.70 | 22.02 | −2.52% | 293,259.338 |
| 7 oct 2026 | 22.43 | 22.71 | 22.35 | 22.59 | −0.75% | 152,202.359 |
| 6 oct 2026 | 22.90 | 23.45 | 22.64 | 22.76 | −0.09% | 259,295.145 |
| 5 oct 2026 | 22.94 | 22.97 | 22.41 | 22.78 | −1.00% | 294,038.933 |
| 2 oct 2026 | 23.21 | 23.32 | 22.91 | 23.01 | +0.79% | 175,332.361 |
| 1 oct 2026 | 22.85 | 22.97 | 22.20 | 22.83 | −0.39% | 275,915.91 |
| 30 sep 2026 | 23.43 | 23.43 | 22.64 | 22.92 | −1.76% | 225,439.689 |
| 29 sep 2026 | 23.05 | 23.38 | 22.76 | 23.33 | +0.86% | 145,093.312 |
| 28 sep 2026 | 23.86 | 23.86 | 23.04 | 23.13 | −3.99% | 199,034.137 |
| 25 sep 2026 | 23.42 | 24.29 | 23.25 | 24.09 | +2.86% | 319,545.018 |
| 24 sep 2026 | 23.13 | 23.46 | 23.00 | 23.42 | +0.90% | 223,425.886 |
| 23 sep 2026 | 23.81 | 23.81 | 23.15 | 23.21 | −3.41% | 127,145.098 |
| 22 sep 2026 | 24.04 | 24.19 | 23.39 | 24.03 | +1.69% | 208,748.774 |
| 21 sep 2026 | 23.43 | 23.87 | 22.82 | 23.63 | +1.55% | 223,465.013 |
| 18 sep 2026 | 23.27 | 23.57 | 22.93 | 23.27 | −1.50% | 369,842.59 |
| 17 sep 2026 | 23.81 | 23.97 | 23.50 | 23.63 | +1.26% | 232,244.809 |
| 16 sep 2026 | 24.23 | 24.41 | 23.11 | 23.33 | −3.67% | 243,614.65 |
| 15 sep 2026 | 24.55 | 24.55 | 23.71 | 24.22 | −1.22% | 377,686.233 |
| 14 sep 2026 | 24.76 | 24.97 | 24.39 | 24.52 | −1.49% | 241,039.97 |
| 11 sep 2026 | 25.51 | 25.82 | 24.48 | 24.89 | −0.68% | 340,653.962 |
| 10 sep 2026 | 25.47 | 25.66 | 24.94 | 25.06 | −3.09% | 397,521.29 |
| 9 sep 2026 | 26.41 | 26.45 | 25.72 | 25.86 | −2.67% | 192,359.511 |
| 8 sep 2026 | 27.72 | 27.81 | 26.42 | 26.57 | −4.70% | 197,183.137 |
| 4 sep 2026 | 26.68 | 28.16 | 26.65 | 27.88 | +4.50% | 245,521.364 |
| 3 sep 2026 | 27.23 | 27.56 | 26.15 | 26.68 | −1.40% | 241,922.954 |
| 2 sep 2026 | 26.43 | 27.68 | 26.43 | 27.06 | +2.54% | 207,308.558 |
| 1 sep 2026 | 26.76 | 26.76 | 26.07 | 26.39 | −2.11% | 229,334.203 |
| 31 ago 2026 | 26.87 | 27.25 | 25.99 | 26.96 | −1.46% | 392,186.094 |
| 28 ago 2026 | 28.43 | 29.11 | 27.01 | 27.36 | −5.00% | 579,432.364 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.