MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
17.15
-0.32 (-1.83%)
At close: May 9, 2025, 4:00 PM
17.11
-0.04 (-0.23%)
After-hours: May 9, 2025, 4:05 PM EDT
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 15.13 | 15.42 | 14.95 | 15.17 | 15.17 | -0.39% | 80,104 |
| Apr 14, 2025 | 15.73 | 15.76 | 14.59 | 15.23 | 15.23 | -2.99% | 126,183 |
| Apr 11, 2025 | 15.65 | 15.75 | 15.16 | 15.70 | 15.70 | -0.63% | 97,691 |
| Apr 10, 2025 | 16.19 | 16.54 | 15.16 | 15.80 | 15.80 | -5.67% | 167,541 |
| Apr 9, 2025 | 14.96 | 16.94 | 14.39 | 16.75 | 16.75 | 13.87% | 359,307 |
| Apr 8, 2025 | 16.07 | 16.07 | 14.51 | 14.71 | 14.71 | -4.29% | 175,130 |
| Apr 7, 2025 | 14.54 | 15.90 | 14.54 | 15.37 | 15.37 | -2.10% | 151,904 |
| Apr 4, 2025 | 15.48 | 16.19 | 15.33 | 15.70 | 15.70 | -4.33% | 197,617 |
| Apr 3, 2025 | 16.89 | 16.99 | 16.37 | 16.41 | 16.41 | -6.34% | 82,727 |
| Apr 2, 2025 | 16.98 | 17.54 | 16.92 | 17.52 | 17.52 | 1.86% | 47,439 |
| Apr 1, 2025 | 17.25 | 17.55 | 17.15 | 17.20 | 17.20 | -0.12% | 64,481 |
| Mar 31, 2025 | 17.15 | 17.35 | 16.99 | 17.22 | 17.22 | -0.12% | 73,787 |
| Mar 28, 2025 | 17.58 | 17.68 | 17.03 | 17.24 | 17.24 | -2.38% | 60,861 |
| Mar 27, 2025 | 17.34 | 17.85 | 17.14 | 17.66 | 17.66 | 1.55% | 64,967 |
| Mar 26, 2025 | 17.28 | 17.57 | 17.20 | 17.39 | 17.39 | 0.52% | 62,560 |
| Mar 25, 2025 | 17.75 | 17.75 | 17.24 | 17.30 | 17.30 | -3.08% | 69,831 |
| Mar 24, 2025 | 17.52 | 18.01 | 17.52 | 17.85 | 17.85 | 3.18% | 49,521 |
| Mar 21, 2025 | 17.50 | 17.55 | 17.07 | 17.30 | 17.30 | -0.06% | 260,124 |
| Mar 20, 2025 | 17.15 | 17.63 | 17.03 | 17.31 | 17.31 | -0.63% | 39,724 |
| Mar 19, 2025 | 17.56 | 17.67 | 17.19 | 17.42 | 17.42 | -0.34% | 42,035 |
| Mar 18, 2025 | 17.49 | 17.61 | 17.34 | 17.48 | 17.48 | -0.06% | 57,443 |
| Mar 17, 2025 | 17.27 | 17.99 | 17.17 | 17.49 | 17.49 | 0.75% | 51,810 |
| Mar 14, 2025 | 17.25 | 17.45 | 17.10 | 17.36 | 17.36 | 1.11% | 49,690 |
| Mar 13, 2025 | 17.68 | 17.68 | 17.06 | 17.17 | 17.17 | -1.21% | 95,012 |
| Mar 12, 2025 | 17.44 | 17.60 | 17.10 | 17.38 | 17.38 | 0.64% | 101,102 |
| Mar 11, 2025 | 18.33 | 18.34 | 17.18 | 17.27 | 17.27 | -4.95% | 75,025 |
| Mar 10, 2025 | 17.89 | 18.39 | 17.89 | 18.17 | 18.17 | 0.50% | 93,238 |
| Mar 7, 2025 | 17.97 | 18.20 | 17.51 | 18.08 | 18.08 | 0.28% | 75,846 |
| Mar 6, 2025 | 17.04 | 18.05 | 16.80 | 18.03 | 18.03 | 6.43% | 71,792 |
| Mar 5, 2025 | 16.76 | 17.03 | 16.47 | 16.94 | 16.94 | 1.56% | 81,583 |
| Mar 4, 2025 | 16.95 | 17.08 | 16.64 | 16.68 | 16.68 | -2.46% | 124,852 |
| Mar 3, 2025 | 17.56 | 18.12 | 17.05 | 17.10 | 17.10 | -2.73% | 95,183 |
| Feb 28, 2025 | 17.72 | 18.28 | 17.52 | 17.58 | 17.58 | -0.57% | 63,743 |