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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MasterCraft Boat Holdings, Inc. (MCFT) NASDAQ