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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	20.61	19.44	19.44	20.61	19.36	75,682
July 29, 2025	20.49	20.36	20.36	20.72	19.88	90,100
July 28, 2025	20.59	20.3	20.3	20.68	20.18	97,342
July 25, 2025	20.23	20.41	20.41	20.42	19.8	68,231
July 24, 2025	20.72	20.07	20.07	20.92	19.86	123,400
July 23, 2025	20.69	21.38	21.38	21.39	20.69	179,400
July 22, 2025	19.57	20.44	20.44	20.51	19.57	148,200
July 21, 2025	19.42	19.41	19.41	19.73	19.32	70,200
July 18, 2025	19.86	19.36	19.36	19.86	19.33	65,608
July 17, 2025	19.27	19.64	19.64	19.84	19.27	76,900
July 16, 2025	19.29	19.18	19.18	19.56	19.14	78,800
July 15, 2025	19.51	19.07	19.07	19.76	19.03	129,300
July 14, 2025	20.15	19.55	19.55	20.33	19.54	92,497
July 11, 2025	20.5	20.23	20.23	20.68	20.2	83,207
July 10, 2025	20.12	20.65	20.65	20.88	20.09	89,359
July 09, 2025	20.2	20.26	20.26	20.34	20	59,500
July 08, 2025	19.97	20.2	20.2	20.54	19.77	87,549
July 07, 2025	20.02	19.78	19.78	20.11	19.67	62,700
July 03, 2025	20.25	20.23	20.23	20.25	19.76	65,138
July 02, 2025	19.47	20.23	20.23	20.25	19.38	121,200
July 01, 2025	18.56	19.56	19.56	20	18.23	133,907
June 30, 2025	18.87	18.58	18.58	18.87	18.51	58,506
June 27, 2025	18.35	18.86	18.86	18.95	18.27	166,021
June 26, 2025	17.96	18.17	18.17	18.2	17.94	58,400
June 25, 2025	18.39	17.97	17.97	18.39	17.63	54,611
June 24, 2025	18.46	18.36	18.36	18.58	17.75	61,436
June 23, 2025	17.87	18.24	18.24	18.3	17.55	104,300
June 20, 2025	18.22	17.99	17.99	18.22	17.68	234,022
June 18, 2025	18.05	17.93	17.93	18.64	17.9	86,800
June 17, 2025	18.15	18.12	18.12	18.47	18.02	113,000
June 16, 2025	18.16	18.34	18.34	18.74	18.1	125,821
June 13, 2025	18.16	17.97	17.97	18.59	17.61	188,600
June 12, 2025	18.49	18.5	18.5	18.65	18.41	140,327
June 11, 2025	18.88	18.7	18.7	19.17	18.68	141,400
June 10, 2025	18.5	18.89	18.89	19.18	18.5	128,947
June 09, 2025	18.1	18.35	18.35	18.52	17.91	131,711
June 06, 2025	17.75	17.84	17.84	18.1	17.44	104,106
June 05, 2025	17.51	17.45	17.45	17.67	17.28	112,300
June 04, 2025	17.03	17.47	17.47	17.55	16.92	98,426
June 03, 2025	16.55	16.97	16.97	17.04	16.5	110,500
June 02, 2025	16.92	16.62	16.62	16.92	16.46	95,400
May 30, 2025	16.8	17.01	17.01	17.14	16.7	65,643
May 29, 2025	16.81	16.81	16.81	17.09	16.74	49,922
May 28, 2025	17.3	16.77	16.77	17.44	16.75	52,009
May 27, 2025	17	17.32	17.32	17.43	16.85	60,623
May 23, 2025	16.81	16.86	16.86	17.01	16.54	50,462
May 22, 2025	16.65	17.17	17.17	17.33	16.65	77,100
May 21, 2025	17.46	16.83	16.83	17.46	16.81	51,300
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

MasterCraft Boat Holdings, Inc. (MCFT) NASDAQ