MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
18.05
+0.39 (2.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 17.99 | 17.99 | 17.65 | 17.66 | 17.66 | -1.78% | 124,112 |
| Sep 24, 2024 | 18.03 | 18.16 | 17.86 | 17.98 | 17.98 | 0.11% | 119,519 |
| Sep 23, 2024 | 18.45 | 18.45 | 17.92 | 17.96 | 17.96 | -2.87% | 106,388 |
| Sep 20, 2024 | 18.19 | 18.50 | 18.03 | 18.49 | 18.49 | 0.76% | 327,700 |
| Sep 19, 2024 | 18.41 | 18.54 | 18.05 | 18.35 | 18.35 | 2.23% | 128,049 |
| Sep 18, 2024 | 17.97 | 18.72 | 17.65 | 17.95 | 17.95 | 0.34% | 144,562 |
| Sep 17, 2024 | 18.01 | 18.07 | 17.63 | 17.89 | 17.89 | 0.68% | 340,755 |
| Sep 16, 2024 | 18.15 | 18.26 | 17.45 | 17.77 | 17.77 | -1.88% | 154,695 |
| Sep 13, 2024 | 17.53 | 18.16 | 17.53 | 18.11 | 18.11 | 4.20% | 186,220 |
| Sep 12, 2024 | 17.33 | 17.54 | 16.94 | 17.38 | 17.38 | 1.70% | 117,675 |
| Sep 11, 2024 | 16.69 | 17.12 | 16.23 | 17.09 | 17.09 | 2.64% | 236,150 |
| Sep 10, 2024 | 17.11 | 17.22 | 16.35 | 16.65 | 16.65 | -3.31% | 375,643 |
| Sep 9, 2024 | 17.55 | 17.78 | 17.21 | 17.22 | 17.22 | -1.99% | 166,236 |
| Sep 6, 2024 | 17.56 | 17.70 | 17.22 | 17.57 | 17.57 | -0.28% | 153,929 |
| Sep 5, 2024 | 17.71 | 18.04 | 17.56 | 17.62 | 17.62 | -0.23% | 181,452 |
| Sep 4, 2024 | 17.56 | 17.92 | 17.41 | 17.66 | 17.66 | 0.74% | 152,371 |
| Sep 3, 2024 | 18.20 | 18.30 | 17.50 | 17.53 | 17.53 | -5.40% | 322,059 |
| Aug 30, 2024 | 18.44 | 18.58 | 17.97 | 18.53 | 18.53 | -0.70% | 201,760 |
| Aug 29, 2024 | 18.80 | 19.79 | 18.63 | 18.66 | 18.66 | -6.04% | 261,179 |
| Aug 28, 2024 | 20.19 | 20.36 | 19.50 | 19.86 | 19.86 | -1.63% | 116,997 |
| Aug 27, 2024 | 20.37 | 20.42 | 19.98 | 20.19 | 20.19 | -1.22% | 80,232 |
| Aug 26, 2024 | 20.60 | 20.84 | 20.31 | 20.44 | 20.44 | 0.29% | 98,869 |
| Aug 23, 2024 | 19.59 | 20.58 | 19.59 | 20.38 | 20.38 | 5.43% | 94,223 |
| Aug 22, 2024 | 19.78 | 19.98 | 19.26 | 19.33 | 19.33 | -2.77% | 75,386 |
| Aug 21, 2024 | 19.55 | 19.91 | 19.43 | 19.88 | 19.88 | 2.85% | 64,354 |
| Aug 20, 2024 | 19.67 | 19.67 | 19.15 | 19.33 | 19.33 | -1.28% | 59,508 |
| Aug 19, 2024 | 19.61 | 19.79 | 19.44 | 19.58 | 19.58 | -0.31% | 59,388 |
| Aug 16, 2024 | 19.64 | 19.96 | 19.58 | 19.64 | 19.64 | -0.10% | 82,320 |
| Aug 15, 2024 | 19.43 | 19.86 | 19.40 | 19.66 | 19.66 | 4.08% | 82,233 |
| Aug 14, 2024 | 19.82 | 19.92 | 18.84 | 18.89 | 18.89 | -4.69% | 110,285 |
| Aug 13, 2024 | 19.80 | 19.96 | 19.57 | 19.82 | 19.82 | 1.33% | 66,673 |
| Aug 12, 2024 | 20.53 | 20.59 | 19.51 | 19.56 | 19.56 | -3.83% | 117,416 |
| Aug 9, 2024 | 20.01 | 20.57 | 20.01 | 20.34 | 20.34 | 2.57% | 170,359 |
| Aug 8, 2024 | 19.77 | 19.95 | 19.62 | 19.83 | 19.83 | 2.06% | 272,396 |
| Aug 7, 2024 | 20.10 | 20.10 | 19.41 | 19.43 | 19.43 | -1.22% | 149,329 |
| Aug 6, 2024 | 19.82 | 19.98 | 19.45 | 19.67 | 19.67 | 0.25% | 132,435 |
| Aug 5, 2024 | 19.03 | 19.92 | 19.03 | 19.62 | 19.62 | -3.92% | 177,518 |
| Aug 2, 2024 | 19.63 | 20.96 | 19.40 | 20.42 | 20.42 | 0.69% | 281,944 |
| Aug 1, 2024 | 21.77 | 21.86 | 19.82 | 20.28 | 20.28 | -7.31% | 193,318 |
| Jul 31, 2024 | 21.31 | 22.48 | 20.74 | 21.88 | 21.88 | 3.11% | 292,902 |
| Jul 30, 2024 | 20.91 | 21.28 | 20.35 | 21.22 | 21.22 | 0.24% | 224,608 |
| Jul 29, 2024 | 21.10 | 21.26 | 20.89 | 21.17 | 21.17 | 0.38% | 120,909 |
| Jul 26, 2024 | 21.07 | 21.20 | 20.75 | 21.09 | 21.09 | 1.93% | 148,794 |
| Jul 25, 2024 | 19.30 | 20.74 | 19.20 | 20.69 | 20.69 | 8.10% | 206,892 |
| Jul 24, 2024 | 20.00 | 20.27 | 19.07 | 19.14 | 19.14 | -4.92% | 138,397 |
| Jul 23, 2024 | 20.11 | 20.22 | 19.64 | 20.13 | 20.13 | -1.23% | 111,871 |
| Jul 22, 2024 | 20.20 | 20.61 | 19.74 | 20.38 | 20.38 | 1.34% | 121,185 |
| Jul 19, 2024 | 20.44 | 20.65 | 20.06 | 20.11 | 20.11 | -1.42% | 104,045 |
| Jul 18, 2024 | 20.43 | 21.15 | 20.10 | 20.40 | 20.40 | -0.97% | 178,115 |
| Jul 17, 2024 | 20.16 | 20.75 | 20.15 | 20.60 | 20.60 | 0.98% | 133,760 |
| Jul 16, 2024 | 19.54 | 20.43 | 19.46 | 20.40 | 20.40 | 5.75% | 167,029 |
| Jul 15, 2024 | 18.98 | 19.53 | 18.83 | 19.29 | 19.29 | 1.96% | 183,349 |
| Jul 12, 2024 | 18.96 | 19.29 | 18.90 | 18.92 | 18.92 | 0.37% | 152,074 |
| Jul 11, 2024 | 18.18 | 18.93 | 18.06 | 18.85 | 18.85 | 6.74% | 162,987 |
| Jul 10, 2024 | 17.79 | 17.86 | 17.44 | 17.66 | 17.66 | -0.73% | 260,692 |
| Jul 9, 2024 | 17.75 | 17.89 | 17.56 | 17.79 | 17.79 | 0.11% | 214,933 |
| Jul 8, 2024 | 17.52 | 17.78 | 17.38 | 17.77 | 17.77 | 1.25% | 212,477 |
| Jul 5, 2024 | 17.43 | 17.80 | 17.31 | 17.55 | 17.55 | -0.34% | 314,484 |
| Jul 3, 2024 | 17.86 | 17.99 | 17.61 | 17.61 | 17.61 | -0.84% | 115,668 |
| Jul 2, 2024 | 17.99 | 18.08 | 17.55 | 17.76 | 17.76 | -1.11% | 381,893 |
| Jul 1, 2024 | 18.87 | 18.91 | 17.96 | 17.96 | 17.96 | -4.87% | 226,525 |
| Jun 28, 2024 | 18.90 | 19.05 | 18.68 | 18.88 | 18.88 | 0.85% | 758,121 |
| Jun 27, 2024 | 18.95 | 19.03 | 18.62 | 18.72 | 18.72 | -1.16% | 177,844 |
| Jun 26, 2024 | 19.07 | 19.21 | 18.89 | 18.94 | 18.94 | -0.68% | 198,479 |
| Jun 25, 2024 | 20.04 | 20.04 | 19.07 | 19.07 | 19.07 | -4.94% | 147,368 |
| Jun 24, 2024 | 19.33 | 20.23 | 19.31 | 20.06 | 20.06 | 3.83% | 180,238 |
| Jun 21, 2024 | 19.47 | 19.65 | 19.25 | 19.32 | 19.32 | -1.18% | 252,064 |
| Jun 20, 2024 | 19.19 | 19.58 | 19.08 | 19.55 | 19.55 | 1.09% | 214,866 |
| Jun 18, 2024 | 20.09 | 20.25 | 19.34 | 19.34 | 19.34 | -3.15% | 143,292 |
| Jun 17, 2024 | 19.68 | 20.03 | 19.45 | 19.97 | 19.97 | 2.10% | 320,909 |
| Jun 14, 2024 | 20.16 | 20.16 | 19.55 | 19.56 | 19.56 | -3.93% | 233,791 |
| Jun 13, 2024 | 20.61 | 20.74 | 20.15 | 20.36 | 20.36 | -2.07% | 149,147 |
| Jun 12, 2024 | 21.19 | 21.75 | 20.74 | 20.79 | 20.79 | 0.63% | 105,465 |
| Jun 11, 2024 | 20.83 | 20.83 | 20.52 | 20.66 | 20.66 | -0.34% | 90,607 |
| Jun 10, 2024 | 20.35 | 20.76 | 20.16 | 20.73 | 20.73 | 0.44% | 109,960 |
| Jun 7, 2024 | 20.27 | 20.66 | 20.27 | 20.64 | 20.64 | 0.44% | 82,139 |
| Jun 6, 2024 | 20.87 | 20.88 | 20.28 | 20.55 | 20.55 | -1.49% | 192,530 |
| Jun 5, 2024 | 20.93 | 20.94 | 20.69 | 20.86 | 20.86 | -0.33% | 108,461 |
| Jun 4, 2024 | 21.21 | 21.39 | 20.91 | 20.93 | 20.93 | -2.42% | 106,022 |
| Jun 3, 2024 | 21.43 | 21.56 | 21.13 | 21.45 | 21.45 | 1.66% | 160,576 |
| May 31, 2024 | 21.09 | 21.27 | 20.86 | 21.10 | 21.10 | 1.10% | 480,234 |
| May 30, 2024 | 20.22 | 21.00 | 20.21 | 20.87 | 20.87 | 3.42% | 150,446 |
| May 29, 2024 | 21.14 | 21.26 | 20.18 | 20.18 | 20.18 | -4.99% | 211,143 |
| May 28, 2024 | 21.40 | 21.93 | 21.20 | 21.24 | 21.24 | -0.70% | 133,983 |
| May 24, 2024 | 20.75 | 21.62 | 20.54 | 21.39 | 21.39 | 4.24% | 244,138 |
| May 23, 2024 | 21.68 | 21.76 | 20.04 | 20.52 | 20.52 | -3.21% | 433,731 |
| May 22, 2024 | 20.75 | 21.40 | 20.62 | 21.20 | 21.20 | 1.68% | 379,434 |
| May 21, 2024 | 20.75 | 20.90 | 20.47 | 20.85 | 20.85 | 0.39% | 235,099 |
| May 20, 2024 | 20.61 | 20.86 | 20.48 | 20.77 | 20.77 | 1.17% | 302,217 |
| May 17, 2024 | 20.34 | 20.65 | 20.05 | 20.53 | 20.53 | 0.93% | 152,756 |
| May 16, 2024 | 20.65 | 20.86 | 20.32 | 20.34 | 20.34 | -0.78% | 201,912 |
| May 15, 2024 | 20.84 | 20.91 | 20.41 | 20.50 | 20.50 | -0.29% | 194,862 |
| May 14, 2024 | 21.25 | 21.40 | 20.55 | 20.56 | 20.56 | -1.96% | 168,187 |
| May 13, 2024 | 20.96 | 21.67 | 20.86 | 20.97 | 20.97 | 2.29% | 221,290 |
| May 10, 2024 | 20.17 | 20.52 | 20.12 | 20.50 | 20.50 | 1.28% | 182,479 |
| May 9, 2024 | 19.65 | 20.25 | 19.63 | 20.24 | 20.24 | 2.27% | 303,138 |
| May 8, 2024 | 19.51 | 20.15 | 18.01 | 19.79 | 19.79 | -1.44% | 544,705 |
| May 7, 2024 | 20.29 | 20.52 | 20.08 | 20.08 | 20.08 | -0.89% | 170,533 |
| May 6, 2024 | 20.28 | 20.55 | 20.17 | 20.26 | 20.26 | 1.05% | 85,150 |
| May 3, 2024 | 20.36 | 20.49 | 20.01 | 20.05 | 20.05 | 0.65% | 112,792 |