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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2024	17.4	17.46	17.46	17.46	17.08	73,334
October 16, 2024	17.59	17.49	17.49	17.85	17.44	121,500
October 15, 2024	17.13	17.49	17.49	17.62	17.02	108,136
October 14, 2024	17.13	17.23	17.23	17.25	16.97	142,700
October 11, 2024	17.03	17.17	17.17	17.29	17	201,538
October 10, 2024	16.55	17.03	17.03	17.15	16.53	298,900
October 09, 2024	16.84	16.85	16.85	17.1	16.76	68,999
October 08, 2024	17.33	16.8	16.8	17.33	16.77	251,000
October 07, 2024	17.48	17.33	17.33	17.62	17.3	139,300
October 04, 2024	17.86	17.61	17.61	17.86	17.61	9,447
October 03, 2024	17.72	17.6	17.6	17.77	17.3	116,971
October 02, 2024	17.93	17.74	17.74	18.16	17.72	366,025
October 01, 2024	18.11	18.02	18.02	18.16	17.79	138,500
September 30, 2024	18.04	18.21	18.21	18.32	17.96	108,900
September 27, 2024	18.32	18.12	18.12	18.71	18.07	123,007
September 26, 2024	17.93	18.05	18.05	18.26	17.92	79,185
September 25, 2024	17.99	17.66	17.66	17.99	17.65	124,112
September 24, 2024	18.03	17.98	17.98	18.16	17.86	115,143
September 23, 2024	18.45	17.96	17.96	18.45	17.92	106,400
September 20, 2024	18.19	18.49	18.49	18.5	18.03	327,700
September 19, 2024	18.41	18.35	18.35	18.54	18.05	126,417
September 18, 2024	17.97	17.95	17.95	18.72	17.65	144,600
September 17, 2024	18.01	17.89	17.89	18.07	17.63	340,800
September 16, 2024	18.15	17.77	17.77	18.26	17.45	154,700
September 13, 2024	17.53	18.11	18.11	18.16	17.53	186,220
September 12, 2024	17.33	17.38	17.38	17.54	16.94	117,700
September 11, 2024	16.69	17.09	17.09	17.12	16.23	236,200
September 10, 2024	17.11	16.69	16.69	17.22	16.35	286,367
September 09, 2024	17.55	17.22	17.22	17.78	17.22	158,574
September 06, 2024	17.56	17.57	17.57	17.7	17.22	153,929
September 05, 2024	17.71	17.63	17.63	18.04	17.56	180,561
September 04, 2024	17.56	17.66	17.66	17.92	17.41	152,400
September 03, 2024	18.2	17.53	17.53	18.3	17.5	322,100
August 30, 2024	18.44	18.53	18.53	18.58	17.97	201,800
August 29, 2024	18.8	18.66	18.66	19.79	18.63	257,059
August 28, 2024	20.19	19.86	19.86	20.36	19.5	117,000
August 27, 2024	20.37	20.19	20.19	20.42	19.98	80,232
August 26, 2024	20.6	20.44	20.44	20.84	20.31	98,900
August 23, 2024	19.59	20.38	20.38	20.58	19.59	94,223
August 22, 2024	19.78	19.33	19.33	19.98	19.26	75,400
August 21, 2024	19.55	19.88	19.88	19.91	19.43	64,400
August 20, 2024	19.67	19.33	19.33	19.67	19.15	59,508
August 19, 2024	19.61	19.58	19.58	19.79	19.44	59,400
August 16, 2024	19.64	19.64	19.64	19.95	19.58	82,320
August 15, 2024	19.43	19.66	19.66	19.86	19.4	82,233
August 14, 2024	19.82	18.89	18.89	19.92	18.84	110,300
August 13, 2024	19.8	19.82	19.82	19.96	19.57	66,700
August 12, 2024	20.53	19.56	19.56	20.59	19.51	117,416
August 09, 2024	20.01	20.34	20.34	20.57	20.01	170,400
August 08, 2024	19.77	19.83	19.83	19.95	19.62	272,400
August 07, 2024	20.1	19.43	19.43	20.1	19.41	149,329
August 06, 2024	19.82	19.67	19.67	19.98	19.45	132,435
August 05, 2024	19.03	19.62	19.62	19.92	19.03	177,518
August 02, 2024	19.63	20.42	20.42	20.96	19.4	281,944
August 01, 2024	21.77	20.3	20.3	21.86	19.82	162,820
July 31, 2024	21.31	21.88	21.88	22.48	20.74	292,902
July 30, 2024	20.91	21.22	21.22	21.28	20.35	224,608
July 29, 2024	21.1	21.17	21.17	21.26	20.89	120,909
July 26, 2024	21.07	21.09	21.09	21.2	20.75	148,794
July 25, 2024	19.3	20.69	20.69	20.74	19.2	206,892

MasterCraft Boat Holdings, Inc. (MCFT) NASDAQ