MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
19.32
-0.17 (-0.87%)
Aug 8, 2025, 4:00 PM - Market closed
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19.47 | 19.49 | 19.14 | 19.32 | 19.32 | -0.87% | 48,901 |
| Aug 7, 2025 | 20.25 | 20.25 | 19.45 | 19.49 | 19.49 | -2.50% | 49,127 |
| Aug 6, 2025 | 19.80 | 20.03 | 19.75 | 19.99 | 19.99 | 0.55% | 44,493 |
| Aug 5, 2025 | 19.70 | 19.89 | 19.46 | 19.88 | 19.88 | 1.74% | 60,949 |
| Aug 4, 2025 | 19.05 | 19.62 | 19.00 | 19.54 | 19.54 | 2.73% | 57,221 |
| Aug 1, 2025 | 19.19 | 19.19 | 18.74 | 19.02 | 19.02 | -1.65% | 96,803 |
| Jul 31, 2025 | 19.25 | 19.54 | 19.19 | 19.34 | 19.34 | -0.51% | 63,519 |
| Jul 30, 2025 | 20.61 | 20.68 | 19.36 | 19.44 | 19.44 | -4.52% | 76,476 |
| Jul 29, 2025 | 20.49 | 20.72 | 19.88 | 20.36 | 20.36 | 0.30% | 90,090 |
| Jul 28, 2025 | 20.59 | 20.68 | 20.18 | 20.30 | 20.30 | -0.54% | 97,342 |
| Jul 25, 2025 | 20.23 | 20.42 | 19.80 | 20.41 | 20.41 | 1.69% | 68,231 |
| Jul 24, 2025 | 20.72 | 20.92 | 19.86 | 20.07 | 20.07 | -6.13% | 123,354 |
| Jul 23, 2025 | 20.69 | 21.39 | 20.69 | 21.38 | 21.38 | 4.60% | 179,352 |
| Jul 22, 2025 | 19.57 | 20.51 | 19.57 | 20.44 | 20.44 | 5.31% | 148,193 |
| Jul 21, 2025 | 19.42 | 19.73 | 19.32 | 19.41 | 19.41 | 0.26% | 70,182 |
| Jul 18, 2025 | 19.86 | 19.86 | 19.33 | 19.36 | 19.36 | -1.43% | 65,608 |
| Jul 17, 2025 | 19.27 | 19.84 | 19.27 | 19.64 | 19.64 | 2.40% | 76,880 |
| Jul 16, 2025 | 19.29 | 19.56 | 19.14 | 19.18 | 19.18 | 0.58% | 78,796 |
| Jul 15, 2025 | 19.51 | 19.76 | 19.03 | 19.07 | 19.07 | -2.46% | 129,300 |
| Jul 14, 2025 | 20.33 | 20.33 | 19.54 | 19.55 | 19.55 | -3.36% | 93,233 |
| Jul 11, 2025 | 20.50 | 20.68 | 20.21 | 20.23 | 20.23 | -2.03% | 83,207 |
| Jul 10, 2025 | 20.12 | 20.88 | 20.09 | 20.65 | 20.65 | 1.92% | 89,533 |
| Jul 9, 2025 | 20.20 | 20.34 | 20.00 | 20.26 | 20.26 | 0.30% | 59,472 |
| Jul 8, 2025 | 19.80 | 20.54 | 19.49 | 20.20 | 20.20 | 2.12% | 98,645 |
| Jul 7, 2025 | 20.02 | 20.11 | 19.67 | 19.78 | 19.78 | -2.22% | 62,674 |
| Jul 3, 2025 | 20.25 | 20.25 | 19.76 | 20.23 | 20.23 | - | 65,138 |
| Jul 2, 2025 | 19.47 | 20.25 | 19.38 | 20.23 | 20.23 | 3.43% | 121,183 |
| Jul 1, 2025 | 18.56 | 20.00 | 18.23 | 19.56 | 19.56 | 5.27% | 133,907 |
| Jun 30, 2025 | 18.87 | 18.87 | 18.51 | 18.58 | 18.58 | -1.48% | 58,506 |
| 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 |