MasterCraft Boat Holdings, Inc. - MCFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	17.96	17.7	17.7	18.12	17.59	76,478
May 19, 2025	17.73	18.06	18.06	18.11	17.45	93,000
May 16, 2025	18	18.06	18.06	18.14	17.73	77,340
May 15, 2025	17.41	18.05	18.05	18.11	17.21	123,202
May 14, 2025	17.56	17.32	17.32	17.63	17.31	72,603
May 13, 2025	18	17.54	17.54	18	17.52	87,541
May 12, 2025	17.66	17.76	17.76	18.25	17.66	114,543
May 09, 2025	17.44	17.11	17.11	17.63	17.07	71,600
May 08, 2025	17.6	17.47	17.47	17.91	16.94	134,915
May 07, 2025	17.3	17.64	17.64	18.13	16.69	194,839
May 06, 2025	16	15.78	15.78	16.54	15.74	164,346
May 05, 2025	16.67	16.15	16.15	17.01	16.02	120,509
May 02, 2025	16.9	16.92	16.92	17.1	16.62	81,332
May 01, 2025	16.33	16.65	16.65	16.81	16.33	142,600
April 30, 2025	16.29	16.44	16.44	16.54	16.08	77,356
April 29, 2025	16.14	16.62	16.61	16.69	16.07	104,509
April 28, 2025	16.24	16.27	16.27	16.72	16.11	59,000
April 25, 2025	16.41	16.24	16.24	16.49	15.97	72,749
April 24, 2025	16.61	16.6	16.6	16.94	16.09	142,831
April 23, 2025	16.52	16.26	16.26	16.92	16.12	92,023
April 22, 2025	16.3	16.12	16.12	16.54	15.88	93,127
April 21, 2025	15.97	16.2	16.2	16.29	15.85	96,448
April 17, 2025	15.45	16	16	16.07	15.37	82,600
April 16, 2025	15.17	15.43	15.43	15.62	14.89	124,808
April 15, 2025	15.13	15.17	15.17	15.42	14.95	80,104
April 14, 2025	15.73	15.23	15.23	15.76	14.59	126,200
April 11, 2025	15.65	15.7	15.7	15.75	15.16	97,691
April 10, 2025	16.19	15.8	15.8	16.54	15.16	167,541
April 09, 2025	14.96	16.75	16.75	16.94	14.39	359,303
April 08, 2025	16.07	14.71	14.71	16.07	14.51	175,128
April 07, 2025	14.54	15.37	15.37	15.9	14.54	151,904
April 04, 2025	15.48	15.7	15.7	16.19	15.33	197,617
April 03, 2025	16.99	16.41	16.41	16.8	16.37	82,727
April 02, 2025	16.98	17.52	17.52	17.54	16.92	47,439
April 01, 2025	17.25	17.2	17.2	17.55	17.15	64,500
March 31, 2025	17.15	17.22	17.22	17.35	16.99	73,800
March 28, 2025	17.58	17.24	17.24	17.68	17.03	60,858
March 27, 2025	17.34	17.66	17.66	17.85	17.14	64,967
March 26, 2025	17.28	17.39	17.39	17.57	17.2	62,600
March 25, 2025	17.75	17.3	17.3	17.75	17.24	69,831
March 24, 2025	17.52	17.85	17.85	18.01	17.52	49,521
March 21, 2025	17.27	17.3	17.3	17.55	17.07	191,187
March 20, 2025	17.15	17.31	17.31	17.63	17.03	39,724
March 19, 2025	17.56	17.42	17.42	17.67	17.19	41,788
March 18, 2025	17.49	17.48	17.48	17.61	17.34	57,443
March 17, 2025	17.27	17.49	17.49	17.99	17.17	51,810
March 14, 2025	17.25	17.36	17.36	17.45	17.1	49,690
March 13, 2025	17.68	17.17	17.17	17.68	17.06	95,012
March 12, 2025	17.44	17.38	17.38	17.6	17.1	100,902
March 11, 2025	18.33	17.27	17.27	18.34	17.18	75,025
March 10, 2025	17.89	18.17	18.17	18.39	17.89	93,800
March 07, 2025	17.97	18.08	18.08	18.2	17.51	75,813
March 06, 2025	17.04	18.03	18.03	18.05	16.8	70,691
March 05, 2025	16.76	16.94	16.94	17.03	16.47	81,576
March 04, 2025	16.95	16.68	16.68	17.08	16.64	124,900
March 03, 2025	17.56	17.1	17.1	18.12	17.05	95,200
February 28, 2025	17.72	17.58	17.58	18.28	17.52	63,743
February 27, 2025	18.13	17.68	17.68	18.17	17.64	86,875
February 26, 2025	18.56	18.27	18.27	18.72	18.23	57,311
February 25, 2025	18.06	18.44	18.44	18.59	18.06	72,700

MasterCraft Boat Holdings, Inc. (MCFT) NASDAQ