MasterCraft Boat Holdings, Inc. (MCFT) NASDAQ

18.16

+0.18(+1.00%)

Updated at February 05 11:42AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	18.06	18.16	18.16	18.18	17.84	11,653
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	18.3	18.18	18.18	18.41	18.04	16,220
January 28, 2025	18.8	18.3	18.3	18.82	18.18	52,877
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	18.9	18.9	18.95	18.46	39,987
January 22, 2025	18.61	18.63	18.63	18.87	18.55	61,137
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	54,178
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	78,509
January 08, 2025	17.91	17.92	17.92	18.04	17.65	25,567
January 07, 2025	18.52	18.04	18.04	18.79	17.9	66,121
January 06, 2025	18.72	19.02	19.02	19.22	18.72	16,905
January 03, 2025	18.43	18.78	18.78	18.83	18.24	58,963
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	115,200
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	230,685
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
December 10, 2024	20.54	20.94	20.94	21.49	20.18	118,000
December 09, 2024	20.43	20.54	20.54	20.81	20.39	52,500
December 06, 2024	20.72	20.28	20.28	20.82	20.23	52,849
December 05, 2024	20.76	20.48	20.48	20.89	20.31	68,037
December 04, 2024	20.45	20.79	20.79	20.91	20.39	76,530
December 03, 2024	21	20.55	20.55	21.06	20.42	52,200
December 02, 2024	21.21	21.03	21.03	21.34	20.8	69,926
November 29, 2024	21.29	21.2	21.2	21.29	20.99	38,637
November 27, 2024	21.08	21.16	21.16	21.4	20.99	54,810
November 26, 2024	21.72	20.97	20.97	21.72	20.93	62,526
November 25, 2024	21.5	21.88	21.88	22.39	21.42	88,400
November 22, 2024	21.02	21.35	21.35	21.42	20.98	123,571
November 21, 2024	20.63	21	21	21.05	20.61	100,408
November 20, 2024	20.45	20.59	20.59	20.66	20.19	122,528
November 19, 2024	20.3	20.52	20.52	20.53	20.2	90,950
November 18, 2024	20.74	20.58	20.58	20.89	20.4	122,500
November 15, 2024	20.75	20.66	20.66	20.77	20.21	167,589
November 14, 2024	21.2	20.72	20.72	21.29	20.48	79,400
November 13, 2024	21.43	21.45	21.45	21.5	21.25	9,576
November 12, 2024	21.7	21.23	21.23	21.95	21.02	109,998
November 11, 2024	22.15	21.88	21.88	22.39	21.81	124,181
November 08, 2024	22.55	21.86	21.86	22.55	21.63	121,101
November 07, 2024	22.09	22.66	22.66	22.85	21.66	305,700