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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MasterCraft Boat Holdings, Inc. (MCFT) NASDAQ