Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MBUU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 38.46 | 0.90 | 2.40% | 37.85 | 38.704 | 37.495 | 308,551 |
| May 30 2024 | 37.56 | 1.26 | 3.47% | 36.78 | 37.60 | 36.41 | 234,701 |
| May 29 2024 | 36.30 | -0.04 | -0.11% | 35.58 | 36.41 | 35.50 | 391,439 |
| May 28 2024 | 36.34 | 0.24 | 0.66% | 36.20 | 37.22 | 36.07 | 234,620 |
| May 24 2024 | 36.10 | 0.68 | 1.92% | 35.89 | 36.44 | 35.025 | 181,585 |
| May 23 2024 | 35.42 | -0.50 | -1.39% | 35.38 | 35.65 | 34.20 | 628,535 |
| May 22 2024 | 35.92 | 1.39 | 4.03% | 35.36 | 36.40 | 35.02 | 282,635 |
| May 21 2024 | 34.53 | -0.32 | -0.92% | 34.57 | 34.74 | 34.19 | 198,189 |
| May 20 2024 | 34.85 | -0.14 | -0.40% | 35.00 | 35.45 | 34.835 | 196,299 |
| May 17 2024 | 34.99 | 0.68 | 1.98% | 34.28 | 35.04 | 33.83 | 219,748 |
| May 16 2024 | 34.31 | -0.83 | -2.36% | 35.19 | 35.19 | 34.09 | 184,077 |
| May 15 2024 | 35.14 | -0.88 | -2.44% | 36.41 | 36.55 | 34.77 | 278,960 |
| May 14 2024 | 36.02 | -0.63 | -1.72% | 37.07 | 37.50 | 36.00 | 263,133 |
| May 13 2024 | 36.65 | 0.69 | 1.92% | 36.52 | 37.41 | 36.3496 | 298,016 |
| May 10 2024 | 35.96 | 0.24 | 0.67% | 35.64 | 36.00 | 35.21 | 275,414 |
| May 09 2024 | 35.72 | 0.11 | 0.31% | 35.32 | 35.95 | 35.18 | 207,206 |
| May 08 2024 | 35.61 | 1.16 | 3.37% | 34.98 | 35.61 | 34.62 | 282,353 |
| May 07 2024 | 34.45 | 0.21 | 0.61% | 34.31 | 34.48 | 34.04 | 365,395 |
| May 06 2024 | 34.24 | 1.60 | 4.90% | 32.90 | 34.435 | 32.90 | 405,079 |
| May 03 2024 | 32.64 | 0.85 | 2.67% | 32.50 | 32.95 | 32.13 | 539,478 |
| May 02 2024 | 31.79 | -1.27 | -3.84% | 32.00 | 32.845 | 31.465 | 665,813 |
| May 01 2024 | 33.06 | -0.96 | -2.82% | 33.78 | 34.42 | 33.04 | 530,800 |
| Apr 30 2024 | 34.02 | -0.77 | -2.21% | 34.54 | 34.68 | 33.58 | 363,749 |
| Apr 29 2024 | 34.79 | 0.64 | 1.87% | 34.50 | 34.925 | 34.41 | 253,215 |
| Apr 26 2024 | 34.15 | 0.33 | 0.98% | 33.91 | 34.575 | 33.81 | 172,366 |
| Apr 25 2024 | 33.82 | -0.92 | -2.65% | 34.10 | 34.12 | 32.90 | 382,259 |
| Apr 24 2024 | 34.74 | 0.73 | 2.15% | 34.19 | 35.07 | 33.78 | 371,246 |
| Apr 23 2024 | 34.01 | -0.06 | -0.18% | 34.05 | 34.61 | 33.91 | 554,551 |
| Apr 22 2024 | 34.07 | -0.41 | -1.19% | 34.80 | 34.80 | 33.77 | 420,100 |
| Apr 19 2024 | 34.48 | 0.32 | 0.94% | 34.02 | 35.245 | 33.85 | 538,603 |
| Apr 18 2024 | 34.16 | 0.20 | 0.59% | 34.11 | 34.66 | 33.785 | 451,277 |
| Apr 17 2024 | 33.96 | -0.93 | -2.67% | 34.95 | 35.10 | 33.89 | 309,678 |
| Apr 16 2024 | 34.89 | -1.25 | -3.46% | 35.91 | 36.00 | 34.72 | 345,457 |
| Apr 15 2024 | 36.14 | -2.34 | -6.08% | 36.79 | 37.97 | 35.055 | 930,462 |
| Apr 12 2024 | 38.48 | -3.34 | -7.99% | 41.13 | 41.305 | 38.44 | 374,416 |
| Apr 11 2024 | 41.82 | 0.05 | 0.12% | 42.15 | 42.285 | 41.39 | 244,479 |
| Apr 10 2024 | 41.77 | -1.46 | -3.38% | 42.00 | 42.52 | 41.23 | 174,309 |
| Apr 09 2024 | 43.23 | 0.34 | 0.79% | 42.85 | 43.45 | 42.85 | 157,367 |
| Apr 08 2024 | 42.89 | -0.12 | -0.28% | 43.23 | 43.53 | 42.81 | 115,152 |
| Apr 05 2024 | 43.01 | 0.87 | 2.06% | 42.19 | 43.05 | 42.065 | 244,127 |
| Apr 04 2024 | 42.14 | -0.78 | -1.82% | 43.34 | 43.71 | 41.97 | 196,451 |
| Apr 03 2024 | 42.92 | 0.24 | 0.56% | 42.18 | 43.00 | 42.1083 | 162,367 |
| Apr 02 2024 | 42.68 | -0.98 | -2.24% | 42.86 | 43.00 | 42.12 | 225,926 |
| Apr 01 2024 | 43.66 | 0.38 | 0.88% | 43.39 | 43.955 | 42.59 | 169,461 |
| Mar 28 2024 | 43.28 | 1.23 | 2.93% | 42.14 | 43.47 | 42.03 | 219,783 |
| Mar 27 2024 | 42.05 | 1.68 | 4.16% | 40.56 | 42.12 | 40.56 | 150,984 |
| Mar 26 2024 | 40.37 | -0.27 | -0.66% | 41.11 | 41.22 | 40.26 | 131,441 |
| Mar 25 2024 | 40.64 | -0.03 | -0.07% | 40.85 | 41.40 | 40.58 | 106,657 |
| Mar 22 2024 | 40.67 | -0.64 | -1.55% | 41.31 | 41.47 | 40.67 | 178,194 |
| Mar 21 2024 | 41.31 | 0.62 | 1.52% | 41.08 | 41.47 | 40.50 | 216,928 |
| Mar 20 2024 | 40.69 | 1.13 | 2.86% | 39.50 | 41.19 | 39.45 | 326,202 |
| Mar 19 2024 | 39.56 | 0.35 | 0.89% | 38.93 | 40.15 | 38.93 | 217,575 |
| Mar 18 2024 | 39.21 | -0.13 | -0.33% | 39.17 | 39.715 | 38.74 | 199,896 |
| Mar 15 2024 | 39.34 | 1.10 | 2.88% | 38.27 | 39.845 | 38.20 | 421,624 |
| Mar 14 2024 | 38.24 | -2.12 | -5.25% | 40.19 | 40.89 | 37.70 | 412,043 |
| Mar 13 2024 | 40.36 | -0.08 | -0.20% | 40.23 | 40.98 | 40.20 | 99,087 |
| Mar 12 2024 | 40.44 | -0.07 | -0.17% | 40.60 | 41.045 | 40.24 | 126,553 |
| Mar 11 2024 | 40.51 | -1.19 | -2.85% | 41.70 | 41.95 | 40.26 | 124,068 |
| Mar 08 2024 | 41.70 | -0.06 | -0.14% | 42.37 | 42.95 | 41.605 | 223,184 |
| Mar 07 2024 | 41.76 | 0.12 | 0.29% | 41.80 | 42.72 | 41.67 | 190,250 |
| Mar 06 2024 | 41.64 | -0.89 | -2.09% | 42.70 | 43.205 | 41.45 | 149,960 |
| Mar 05 2024 | 42.53 | -0.28 | -0.65% | 42.50 | 43.52 | 42.50 | 138,724 |
| Mar 04 2024 | 42.81 | -0.96 | -2.19% | 43.77 | 44.04 | 42.72 | 143,345 |
