Skip to main content
MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
18.40
-0.15 (-0.81%)
Dec 20, 2024, 4:00 PM EST - Market closed

MasterCraft Boat Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.4018.8518.2818.4018.40-0.81%230,685
Dec 19, 202419.1019.4118.5418.5518.55-1.80%61,826
Dec 18, 202419.9420.1418.8118.8918.89-4.35%88,138
Dec 17, 202419.7219.8919.5519.7519.75-0.30%54,623
Dec 16, 202420.1420.2219.7719.8119.81-1.05%42,362
Dec 13, 202420.3420.3419.7720.0220.02-1.77%80,953
Dec 12, 202420.8720.8720.2720.3820.38-2.35%56,506
Dec 11, 202421.0921.1920.5220.8720.87-0.33%125,828
Dec 10, 202420.5421.4920.1820.9420.941.95%117,993
Dec 9, 202420.4320.8120.3920.5420.541.28%52,451
Dec 6, 202420.7220.8220.2320.2820.28-0.98%52,849
Dec 5, 202420.7620.8920.3120.4820.48-1.49%68,037
Dec 4, 202420.4520.9120.3920.7920.791.17%76,530
Dec 3, 202421.0021.0620.4220.5520.55-2.28%52,198
Dec 2, 202421.2121.3420.8021.0321.03-0.80%69,926
Nov 29, 202421.2921.2920.9921.2021.200.19%38,637
Nov 27, 202421.0821.4020.9921.1621.160.91%54,810
Nov 26, 202421.7221.7220.9320.9720.97-4.16%62,526
Nov 25, 202421.5022.3921.4221.8821.882.48%88,373
Nov 22, 202421.0221.4220.9821.3521.351.67%123,571
Nov 21, 202420.6321.0520.6121.0021.001.99%100,408
Nov 20, 202420.4520.6620.1920.5920.590.34%122,528
Nov 19, 202420.3020.5320.2020.5220.52-0.29%90,950
Nov 18, 202420.7420.8920.4020.5820.58-0.39%122,451
Nov 15, 202420.7520.7720.2120.6620.66-0.29%170,461
Nov 14, 202421.2021.2920.4820.7220.72-1.52%79,397
Nov 13, 202421.4321.5020.9721.0421.04-0.89%82,709
Nov 12, 202421.7021.9521.0221.2321.23-2.97%109,998
Nov 11, 202422.1522.3921.8121.8821.880.09%124,181
Nov 8, 202422.5522.5521.6321.8621.86-3.53%121,101
Nov 7, 202422.0922.8521.6622.6622.662.86%305,675
Nov 6, 202420.0023.0019.8722.0322.0324.96%597,827
Nov 5, 202417.4717.6917.2117.6317.631.03%142,667
Nov 4, 202417.6017.9617.3917.4517.45-1.08%86,103
Nov 1, 202417.4317.6517.3117.6417.641.61%130,594
Oct 31, 202417.3717.5317.2617.3617.360.40%106,613
Oct 30, 202417.3517.7117.1917.2917.29-0.46%73,171
Oct 29, 202417.2917.4117.0517.3717.37-0.23%74,451
Oct 28, 202416.9417.4716.9417.4117.414.13%127,311
Oct 25, 202416.9217.0516.6116.7216.72-0.18%86,126
Oct 24, 202416.3316.7616.3216.7516.753.20%128,631
Oct 23, 202416.6916.7816.1216.2316.23-2.93%118,452
Oct 22, 202416.7416.7416.4216.7216.72-0.83%128,006
Oct 21, 202417.4317.4616.8616.8616.86-3.55%94,084
Oct 18, 202417.5117.6517.2817.4817.480.11%107,857
Oct 17, 202417.4017.4617.0817.4617.46-0.17%73,334
Oct 16, 202417.5917.8517.4417.4917.49-121,496
Oct 15, 202417.1317.6217.0217.4917.491.51%108,136
Oct 14, 202417.1317.2516.9717.2317.230.35%142,668
Oct 11, 202417.0317.2917.0017.1717.170.82%201,538
Oct 10, 202416.5517.1516.5317.0317.031.43%298,870
Oct 9, 202416.8417.1016.6716.7916.79-0.06%151,840
Oct 8, 202417.3317.3316.7716.8016.80-3.06%250,964
Oct 7, 202417.4817.6217.3017.3317.33-1.76%139,289
Oct 4, 202417.8617.8617.5117.6417.640.23%79,712
Oct 3, 202417.7217.7717.3017.6017.60-0.79%154,836
Oct 2, 202417.9318.1617.7217.7417.74-1.55%366,025
Oct 1, 202418.1118.1617.7918.0218.02-1.04%138,459
Sep 30, 202418.0418.3217.9618.2118.210.50%108,899
Sep 27, 202418.3218.7118.0718.1218.120.39%123,007
Sep 26, 202417.9318.2617.9218.0518.052.21%79,185
Sep 25, 202417.9917.9917.6517.6617.66-1.78%124,112
Sep 24, 202418.0318.1617.8617.9817.980.11%119,519
Sep 23, 202418.4518.4517.9217.9617.96-2.87%106,388
Sep 20, 202418.1918.5018.0318.4918.490.76%327,700
Sep 19, 202418.4118.5418.0518.3518.352.23%128,049
Sep 18, 202417.9718.7217.6517.9517.950.34%144,562
Sep 17, 202418.0118.0717.6317.8917.890.68%340,755
Sep 16, 202418.1518.2617.4517.7717.77-1.88%154,695
Sep 13, 202417.5318.1617.5318.1118.114.20%186,220
Sep 12, 202417.3317.5416.9417.3817.381.70%117,675
Sep 11, 202416.6917.1216.2317.0917.092.64%236,150
Sep 10, 202417.1117.2216.3516.6516.65-3.31%375,643
Sep 9, 202417.5517.7817.2117.2217.22-1.99%166,236
Sep 6, 202417.5617.7017.2217.5717.57-0.28%153,929
Sep 5, 202417.7118.0417.5617.6217.62-0.23%181,452
Sep 4, 202417.5617.9217.4117.6617.660.74%152,371
Sep 3, 202418.2018.3017.5017.5317.53-5.40%322,059
Aug 30, 202418.4418.5817.9718.5318.53-0.70%201,760
Aug 29, 202418.8019.7918.6318.6618.66-6.04%261,179
Aug 28, 202420.1920.3619.5019.8619.86-1.63%116,997
Aug 27, 202420.3720.4219.9820.1920.19-1.22%80,232
Aug 26, 202420.6020.8420.3120.4420.440.29%98,869
Aug 23, 202419.5920.5819.5920.3820.385.43%94,223
Aug 22, 202419.7819.9819.2619.3319.33-2.77%75,386
Aug 21, 202419.5519.9119.4319.8819.882.85%64,354
Aug 20, 202419.6719.6719.1519.3319.33-1.28%59,508
Aug 19, 202419.6119.7919.4419.5819.58-0.31%59,388
Aug 16, 202419.6419.9619.5819.6419.64-0.10%82,320
Aug 15, 202419.4319.8619.4019.6619.664.08%82,233
Aug 14, 202419.8219.9218.8418.8918.89-4.69%110,285
Aug 13, 202419.8019.9619.5719.8219.821.33%66,673
Aug 12, 202420.5320.5919.5119.5619.56-3.83%117,416
Aug 9, 202420.0120.5720.0120.3420.342.57%170,359
Aug 8, 202419.7719.9519.6219.8319.832.06%272,396
Aug 7, 202420.1020.1019.4119.4319.43-1.22%149,329
Aug 6, 202419.8219.9819.4519.6719.670.25%132,435
Aug 5, 202419.0319.9219.0319.6219.62-3.92%177,518
Aug 2, 202419.6320.9619.4020.4220.420.69%281,944
Aug 1, 202421.7721.8619.8220.2820.28-7.31%193,318