MasterCraft Boat Inc. (MCFT)
15.09
-0.28 (-1.82%)
At close: Apr 08, 2025, 12:56 PM
MasterCraft Boat Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 14.54 | 15.90 | 14.54 | 15.37 | -0.33 | -2.10% | 151,904 |
| Apr 4, 2025 | 15.48 | 16.19 | 15.33 | 15.70 | -0.71 | -4.33% | 197,617 |
| Apr 3, 2025 | 16.89 | 16.99 | 16.37 | 16.41 | -1.11 | -6.34% | 82,727 |
| Apr 2, 2025 | 16.98 | 17.54 | 16.92 | 17.52 | 0.32 | 1.86% | 47,439 |
| Apr 1, 2025 | 17.25 | 17.55 | 17.15 | 17.20 | -0.02 | -0.12% | 64,500 |
| Mar 31, 2025 | 17.15 | 17.35 | 16.99 | 17.22 | -0.02 | -0.12% | 73,800 |
| Mar 28, 2025 | 17.58 | 17.68 | 17.03 | 17.24 | -0.42 | -2.38% | 60,900 |
| Mar 27, 2025 | 17.34 | 17.85 | 17.14 | 17.66 | 0.27 | 1.55% | 65,000 |
| Mar 26, 2025 | 17.28 | 17.57 | 17.20 | 17.39 | 0.09 | 0.52% | 62,600 |
| Mar 25, 2025 | 17.75 | 17.75 | 17.24 | 17.30 | -0.55 | -3.08% | 69,831 |
| Mar 24, 2025 | 17.52 | 18.01 | 17.52 | 17.85 | 0.55 | 3.18% | 49,521 |
| Mar 21, 2025 | 17.50 | 17.55 | 17.07 | 17.30 | -0.01 | -0.06% | 260,124 |
| Mar 20, 2025 | 17.15 | 17.63 | 17.03 | 17.31 | -0.11 | -0.63% | 39,724 |
| Mar 19, 2025 | 17.56 | 17.67 | 17.19 | 17.42 | -0.06 | -0.34% | 42,035 |
| Mar 18, 2025 | 17.49 | 17.61 | 17.34 | 17.48 | -0.01 | -0.06% | 57,443 |
| Mar 17, 2025 | 17.27 | 17.99 | 17.17 | 17.49 | 0.13 | 0.75% | 51,810 |
| Mar 14, 2025 | 17.25 | 17.45 | 17.10 | 17.36 | 0.19 | 1.11% | 49,700 |
| Mar 13, 2025 | 17.68 | 17.68 | 17.06 | 17.17 | -0.21 | -1.21% | 95,012 |
| Mar 12, 2025 | 17.44 | 17.60 | 17.10 | 17.38 | 0.11 | 0.64% | 101,102 |
| Mar 11, 2025 | 18.33 | 18.34 | 17.18 | 17.27 | -0.90 | -4.95% | 75,025 |
| Mar 10, 2025 | 17.89 | 18.39 | 17.89 | 18.17 | 0.09 | 0.50% | 93,800 |
| Mar 7, 2025 | 17.97 | 18.20 | 17.51 | 18.08 | 0.05 | 0.28% | 75,846 |
| Mar 6, 2025 | 17.04 | 18.05 | 16.80 | 18.03 | 1.09 | 6.43% | 71,800 |
| Mar 5, 2025 | 16.76 | 17.03 | 16.47 | 16.94 | 0.26 | 1.56% | 81,600 |
| Mar 4, 2025 | 16.95 | 17.08 | 16.64 | 16.68 | -0.42 | -2.46% | 124,900 |
| 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 |