MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
18.86
+0.69 (3.80%)
At close: Jun 27, 2025, 4:00 PM
19.80
+0.94 (4.98%)
After-hours: Jun 27, 2025, 5:08 PM EDT
MasterCraft Boat Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 18.35 | 18.95 | 18.28 | 18.86 | 18.86 | 3.80% | 166,021 |
Jun 26, 2025 | 17.96 | 18.21 | 17.94 | 18.17 | 18.17 | 1.11% | 58,356 |
Jun 25, 2025 | 18.39 | 18.39 | 17.63 | 17.97 | 17.97 | -2.12% | 54,611 |
Jun 24, 2025 | 18.46 | 18.58 | 17.75 | 18.36 | 18.36 | 0.66% | 61,436 |
Jun 23, 2025 | 17.87 | 18.30 | 17.55 | 18.24 | 18.24 | 1.39% | 104,278 |
Jun 20, 2025 | 18.22 | 18.22 | 17.68 | 17.99 | 17.99 | 0.33% | 234,022 |
Jun 18, 2025 | 18.05 | 18.64 | 17.90 | 17.93 | 17.93 | -1.05% | 86,765 |
Jun 17, 2025 | 18.15 | 18.47 | 18.02 | 18.12 | 18.12 | -1.20% | 112,985 |
Jun 16, 2025 | 18.16 | 18.74 | 18.10 | 18.34 | 18.34 | 2.06% | 125,821 |
Jun 13, 2025 | 18.16 | 18.59 | 17.61 | 17.97 | 17.97 | -2.86% | 188,557 |
Jun 12, 2025 | 18.49 | 18.65 | 18.41 | 18.50 | 18.50 | -1.07% | 140,327 |
Jun 11, 2025 | 18.88 | 19.17 | 18.68 | 18.70 | 18.70 | -1.01% | 141,382 |
Jun 10, 2025 | 18.50 | 19.18 | 18.50 | 18.89 | 18.89 | 2.94% | 128,947 |
Jun 9, 2025 | 18.10 | 18.53 | 17.91 | 18.35 | 18.35 | 2.86% | 131,711 |
Jun 6, 2025 | 17.75 | 18.10 | 17.44 | 17.84 | 17.84 | 2.23% | 104,106 |
Jun 5, 2025 | 17.51 | 17.67 | 17.28 | 17.45 | 17.45 | -0.11% | 112,287 |
Jun 4, 2025 | 17.03 | 17.55 | 16.92 | 17.47 | 17.47 | 2.95% | 98,426 |
Jun 3, 2025 | 16.55 | 17.04 | 16.50 | 16.97 | 16.97 | 2.11% | 110,475 |
Jun 2, 2025 | 16.92 | 16.92 | 16.46 | 16.62 | 16.62 | -2.29% | 95,353 |
May 30, 2025 | 16.80 | 17.14 | 16.71 | 17.01 | 17.01 | 1.19% | 65,643 |
May 29, 2025 | 16.81 | 17.09 | 16.74 | 16.81 | 16.81 | 0.24% | 49,922 |
May 28, 2025 | 17.30 | 17.44 | 16.75 | 16.77 | 16.77 | -3.18% | 52,009 |
May 27, 2025 | 17.00 | 17.43 | 16.85 | 17.32 | 17.32 | 2.73% | 60,623 |
May 23, 2025 | 16.81 | 17.01 | 16.54 | 16.86 | 16.86 | -1.81% | 50,477 |
May 22, 2025 | 16.65 | 17.33 | 16.65 | 17.17 | 17.17 | 2.02% | 77,064 |
May 21, 2025 | 17.46 | 17.46 | 16.81 | 16.83 | 16.83 | -4.92% | 51,260 |
May 20, 2025 | 17.96 | 18.12 | 17.59 | 17.70 | 17.70 | -1.99% | 76,479 |
May 19, 2025 | 17.73 | 18.11 | 17.45 | 18.06 | 18.06 | - | 92,982 |
May 16, 2025 | 18.00 | 18.14 | 17.73 | 18.06 | 18.06 | 0.06% | 77,340 |
May 15, 2025 | 17.41 | 18.12 | 17.21 | 18.05 | 18.05 | 4.21% | 123,202 |
May 14, 2025 | 17.56 | 17.63 | 17.31 | 17.32 | 17.32 | -1.25% | 72,603 |
May 13, 2025 | 18.00 | 18.00 | 17.52 | 17.54 | 17.54 | -1.24% | 87,541 |
May 12, 2025 | 17.66 | 18.25 | 17.66 | 17.76 | 17.76 | 3.80% | 114,543 |
May 9, 2025 | 17.44 | 17.63 | 17.07 | 17.11 | 17.11 | -2.06% | 71,591 |
May 8, 2025 | 17.60 | 17.91 | 16.94 | 17.47 | 17.47 | -0.96% | 135,583 |
May 7, 2025 | 17.30 | 18.13 | 16.69 | 17.64 | 17.64 | 11.79% | 194,839 |
May 6, 2025 | 16.00 | 16.54 | 15.74 | 15.78 | 15.78 | -2.29% | 164,346 |
May 5, 2025 | 16.67 | 17.01 | 16.02 | 16.15 | 16.15 | -4.55% | 120,509 |
May 2, 2025 | 16.90 | 17.10 | 16.62 | 16.92 | 16.92 | 1.62% | 81,332 |
May 1, 2025 | 16.33 | 16.81 | 16.33 | 16.65 | 16.65 | 1.28% | 142,563 |
Apr 30, 2025 | 16.29 | 16.54 | 16.08 | 16.44 | 16.44 | -1.08% | 77,356 |
Apr 29, 2025 | 16.14 | 16.69 | 16.07 | 16.62 | 16.62 | 2.15% | 105,817 |
Apr 28, 2025 | 16.24 | 16.72 | 16.11 | 16.27 | 16.27 | 0.18% | 58,982 |
Apr 25, 2025 | 16.41 | 16.49 | 15.97 | 16.24 | 16.24 | -2.17% | 72,749 |
Apr 24, 2025 | 16.61 | 16.94 | 16.09 | 16.60 | 16.60 | 2.09% | 142,831 |
Apr 23, 2025 | 16.52 | 16.92 | 16.12 | 16.26 | 16.26 | 0.87% | 93,680 |
Apr 22, 2025 | 16.30 | 16.54 | 15.88 | 16.12 | 16.12 | -0.49% | 93,127 |
Apr 21, 2025 | 15.97 | 16.29 | 15.85 | 16.20 | 16.20 | 1.25% | 96,448 |
Apr 17, 2025 | 15.45 | 16.07 | 15.37 | 16.00 | 16.00 | 3.69% | 82,550 |
Apr 16, 2025 | 15.17 | 15.62 | 14.89 | 15.43 | 15.43 | 1.71% | 124,808 |