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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 24, 2025	18.16	18.1	18.1	18.42	18.04	86,037
February 21, 2025	18.39	18.1	18.1	18.39	17.98	74,417
February 20, 2025	18.21	18.13	18.13	18.42	18.08	40,825
February 19, 2025	18.6	18.39	18.39	18.68	18.27	47,100
February 18, 2025	19.08	18.88	18.88	19.15	18.72	48,717
February 14, 2025	19.35	19.16	19.16	19.51	18.97	46,341
February 13, 2025	18.94	19.06	19.06	19.45	18.74	50,674
February 12, 2025	19.07	18.96	18.96	19.22	18.45	91,300
February 11, 2025	19.02	19.22	19.22	19.65	18.87	81,100
February 10, 2025	19.87	19.37	19.37	19.97	19.06	106,001
February 07, 2025	20.97	19.75	19.75	21.03	19.74	117,400
February 06, 2025	19.19	21.18	21.18	21.8	19.1	222,468
February 05, 2025	18.05	18.25	18.25	18.25	17.84	71,500
February 04, 2025	17.96	17.98	17.98	18.11	17.8	35,445
February 03, 2025	17.77	17.84	17.84	18.38	17.47	94,200
January 31, 2025	18.51	18.21	18.21	18.82	18.07	92,945
January 30, 2025	18.69	18.66	18.66	19.15	18.44	62,420
January 29, 2025	18.23	18.31	18.31	18.52	18.04	60,844
January 28, 2025	18.8	18.3	18.3	18.82	18.18	52,900
January 27, 2025	18.54	19.09	19.09	19.22	18.54	74,539
January 24, 2025	18.91	18.59	18.59	19	18.47	50,700
January 23, 2025	18.76	19	19	19	18.46	58,200
January 22, 2025	18.61	18.63	18.63	18.87	18.55	91,100
January 21, 2025	18.56	18.89	18.89	18.94	18.25	63,700
January 17, 2025	18.81	18.36	18.36	18.89	18.27	54,200
January 16, 2025	18.36	18.46	18.46	18.58	18.07	67,000
January 15, 2025	18.53	18.38	18.38	18.57	18.21	42,000
January 14, 2025	17.99	18.04	18.04	18.25	17.73	44,300
January 13, 2025	17.6	17.96	17.96	18.04	17.6	61,012
January 10, 2025	17.59	17.79	17.79	18.96	17.43	78,514
January 08, 2025	17.91	18.01	18.01	18.32	17.65	66,640
January 07, 2025	18.52	18.04	18.04	18.79	17.9	66,121
January 06, 2025	18.72	18.63	18.63	19.22	18.56	61,047
January 03, 2025	18.43	18.78	18.78	18.83	18.24	59,000
January 02, 2025	19.2	18.52	18.52	19.31	18.35	81,309
December 31, 2024	19.59	19.07	19.07	19.78	19.06	116,231
December 30, 2024	18.55	18.96	18.96	19.05	17.97	126,213
December 27, 2024	18.8	18.72	18.72	19.08	17.9	208,400
December 26, 2024	18.26	19.02	19.02	19.07	18.12	118,200
December 24, 2024	18.17	18.41	18.41	18.41	18	46,300
December 23, 2024	18.42	18.16	18.16	18.65	18.16	83,148
December 20, 2024	18.4	18.4	18.4	18.85	18.28	230,700
December 19, 2024	19.1	18.55	18.55	19.41	18.54	61,826
December 18, 2024	19.94	18.89	18.89	20.14	18.81	88,138
December 17, 2024	19.72	19.75	19.75	19.89	19.55	54,623
December 16, 2024	20.14	19.81	19.81	20.22	19.77	42,400
December 13, 2024	20.34	20.02	20.02	20.34	19.77	81,000
December 12, 2024	20.87	20.38	20.38	20.87	20.27	56,506
December 11, 2024	21.09	20.87	20.87	21.19	20.52	125,828

MasterCraft Boat Holdings, Inc. (MCFT) NASDAQ