MasterCraft Boat Inc. (MCFT)
16.89
0.21 (1.26%)
At close: Mar 05, 2025, 3:59 PM
16.94
0.30%
After-hours: Mar 05, 2025, 04:00 PM EST
MCFT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 16.95 | 17.08 | 16.64 | 16.68 | -0.42 | -2.46% | 122,728 |
| Mar 3, 2025 | 17.56 | 18.12 | 17.05 | 17.10 | -0.48 | -2.73% | 95,200 |
| Feb 28, 2025 | 17.72 | 18.28 | 17.52 | 17.58 | -0.10 | -0.57% | 63,743 |
| Feb 27, 2025 | 18.13 | 18.17 | 17.64 | 17.68 | -0.59 | -3.23% | 86,900 |
| Feb 26, 2025 | 18.56 | 18.72 | 18.23 | 18.27 | -0.17 | -0.92% | 57,331 |
| Feb 25, 2025 | 18.06 | 18.59 | 18.06 | 18.44 | 0.34 | 1.88% | 72,700 |
| Feb 24, 2025 | 18.16 | 18.42 | 18.04 | 18.10 | 0.00 | 0.00% | 86,037 |
| Feb 21, 2025 | 18.39 | 18.39 | 17.98 | 18.10 | -0.03 | -0.17% | 74,417 |
| Feb 20, 2025 | 18.21 | 18.42 | 18.08 | 18.13 | -0.26 | -1.41% | 40,825 |
| Feb 19, 2025 | 18.60 | 18.68 | 18.27 | 18.39 | -0.49 | -2.60% | 47,100 |
| Feb 18, 2025 | 19.08 | 19.15 | 18.72 | 18.88 | -0.28 | -1.46% | 48,717 |
| Feb 14, 2025 | 19.35 | 19.51 | 18.97 | 19.16 | 0.10 | 0.52% | 46,341 |
| Feb 13, 2025 | 18.94 | 19.45 | 18.74 | 19.06 | 0.10 | 0.53% | 50,700 |
| Feb 12, 2025 | 19.07 | 19.22 | 18.45 | 18.96 | -0.26 | -1.35% | 91,300 |
| Feb 11, 2025 | 19.02 | 19.65 | 18.87 | 19.22 | -0.15 | -0.77% | 81,100 |
| Feb 10, 2025 | 19.87 | 19.97 | 19.06 | 19.37 | -0.38 | -1.92% | 106,001 |
| Feb 7, 2025 | 20.97 | 21.03 | 19.74 | 19.75 | -1.43 | -6.75% | 117,400 |
| Feb 6, 2025 | 19.19 | 21.80 | 19.10 | 21.18 | 2.93 | 16.05% | 222,468 |
| Feb 5, 2025 | 18.05 | 18.25 | 17.84 | 18.25 | 0.27 | 1.50% | 71,500 |
| Feb 4, 2025 | 17.96 | 18.11 | 17.80 | 17.98 | 0.14 | 0.78% | 35,445 |
| Feb 3, 2025 | 17.77 | 18.38 | 17.47 | 17.84 | -0.37 | -2.03% | 94,200 |
| Jan 31, 2025 | 18.51 | 18.82 | 18.07 | 18.21 | -0.45 | -2.41% | 92,945 |
| Jan 30, 2025 | 18.69 | 19.15 | 18.44 | 18.66 | 0.35 | 1.91% | 62,420 |
| Jan 29, 2025 | 18.23 | 18.52 | 18.04 | 18.31 | 0.01 | 0.05% | 60,844 |
| Jan 28, 2025 | 18.80 | 18.82 | 18.18 | 18.30 | -0.79 | -4.14% | 52,900 |
| Jan 27, 2025 | 18.54 | 19.22 | 18.54 | 19.09 | 0.50 | 2.69% | 74,539 |
| Jan 24, 2025 | 18.91 | 19.00 | 18.47 | 18.59 | -0.41 | -2.16% | 50,700 |
| Jan 23, 2025 | 18.76 | 19.00 | 18.46 | 19.00 | 0.37 | 1.99% | 58,200 |
| Jan 22, 2025 | 18.61 | 18.87 | 18.55 | 18.63 | -0.26 | -1.38% | 91,100 |
| Jan 21, 2025 | 18.56 | 18.94 | 18.25 | 18.89 | 0.53 | 2.89% | 63,700 |
| Jan 17, 2025 | 18.81 | 18.89 | 18.27 | 18.36 | -0.10 | -0.54% | 54,200 |
| Jan 16, 2025 | 18.36 | 18.58 | 18.07 | 18.46 | 0.08 | 0.44% | 67,000 |
| Jan 15, 2025 | 18.53 | 18.57 | 18.21 | 18.38 | 0.34 | 1.88% | 42,000 |
| Jan 14, 2025 | 17.99 | 18.25 | 17.73 | 18.04 | 0.08 | 0.45% | 44,300 |
| Jan 13, 2025 | 17.60 | 18.04 | 17.60 | 17.96 | 0.17 | 0.96% | 61,012 |
| Jan 10, 2025 | 17.59 | 18.96 | 17.43 | 17.79 | -0.22 | -1.22% | 78,514 |
| Jan 8, 2025 | 17.91 | 18.32 | 17.65 | 18.01 | -0.03 | -0.17% | 66,640 |
| Jan 7, 2025 | 18.52 | 18.79 | 17.90 | 18.04 | -0.59 | -3.17% | 66,121 |
| Jan 6, 2025 | 18.72 | 19.22 | 18.56 | 18.63 | -0.15 | -0.80% | 61,047 |
| Jan 3, 2025 | 18.43 | 18.83 | 18.24 | 18.78 | 0.26 | 1.40% | 59,000 |
| Jan 2, 2025 | 19.20 | 19.31 | 18.35 | 18.52 | -0.55 | -2.88% | 81,309 |
| Dec 31, 2024 | 19.59 | 19.78 | 19.06 | 19.07 | 0.11 | 0.58% | 116,231 |
| Dec 30, 2024 | 18.55 | 19.05 | 17.97 | 18.96 | 0.24 | 1.28% | 126,213 |
| Dec 27, 2024 | 18.80 | 19.08 | 17.90 | 18.72 | -0.30 | -1.58% | 208,400 |
| Dec 26, 2024 | 18.26 | 19.07 | 18.12 | 19.02 | 0.61 | 3.31% | 118,200 |
| Dec 24, 2024 | 18.17 | 18.41 | 18.00 | 18.41 | 0.25 | 1.38% | 46,300 |
| Dec 23, 2024 | 18.42 | 18.65 | 18.16 | 18.16 | -0.24 | -1.30% | 83,148 |
| Dec 20, 2024 | 18.40 | 18.85 | 18.28 | 18.40 | -0.15 | -0.81% | 230,700 |
| Dec 19, 2024 | 19.10 | 19.41 | 18.54 | 18.55 | -0.34 | -1.80% | 61,826 |
| Dec 18, 2024 | 19.94 | 20.14 | 18.81 | 18.89 | -0.86 | -4.35% | 88,138 |