-
5 DAY PERFORMANCE
-3.30% -
1 MONTH PERFORMANCE
+17.48% -
3 MONTH PERFORMANCE
+16.08% -
6 MONTH PERFORMANCE
-2.05% -
YEAR-TO-DATE PERFORMANCE
-9.45% -
1 YEAR PERFORMANCE
-2.71%
MasterCraft Boat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $21.00 | $20.55 (-2.14%) | $21.06 | $20.42 | 52,198 | $340.00 M |
| 12/02/2024 | $21.21 | $21.03 (-0.85%) | $21.34 | $20.80 | 69,926 | $347.94 M |
| 11/29/2024 | $21.29 | $21.20 (-0.42%) | $21.29 | $20.99 | 38,637 | $350.75 M |
| 11/27/2024 | $21.08 | $21.16 (0.38%) | $21.40 | $20.99 | 54,810 | $350.09 M |
| 11/26/2024 | $21.72 | $20.97 (-3.45%) | $21.72 | $20.93 | 62,526 | $346.95 M |
| 11/25/2024 | $21.50 | $21.88 (1.77%) | $22.39 | $21.42 | 88,400 | $362.00 M |
| 11/22/2024 | $21.02 | $21.35 (1.57%) | $21.42 | $20.98 | 123,571 | $353.23 M |
| 11/21/2024 | $20.63 | $21.00 (1.79%) | $21.05 | $20.61 | 100,408 | $347.44 M |
| 11/20/2024 | $20.45 | $20.59 (0.68%) | $20.66 | $20.19 | 122,528 | $340.66 M |
| 11/19/2024 | $20.30 | $20.52 (1.08%) | $20.53 | $20.20 | 91,000 | $339.50 M |
| 11/18/2024 | $20.74 | $20.58 (-0.77%) | $20.89 | $20.40 | 122,500 | $340.49 M |
| 11/15/2024 | $20.75 | $20.66 (-0.43%) | $20.77 | $20.21 | 170,500 | $341.82 M |
| 11/14/2024 | $21.20 | $20.72 (-2.26%) | $21.29 | $20.48 | 79,400 | $342.81 M |
| 11/13/2024 | $21.43 | $21.04 (-1.82%) | $21.50 | $20.97 | 82,709 | $348.11 M |
| 11/12/2024 | $21.70 | $21.23 (-2.17%) | $21.95 | $21.02 | 110,000 | $351.25 M |
| 11/11/2024 | $22.15 | $21.88 (-1.22%) | $22.39 | $21.81 | 124,200 | $362.00 M |
| 11/08/2024 | $22.55 | $21.86 (-3.06%) | $22.55 | $21.63 | 121,101 | $361.67 M |
| 11/07/2024 | $22.09 | $22.66 (2.58%) | $22.85 | $21.66 | 305,700 | $374.91 M |
| 11/06/2024 | $20.00 | $22.03 (10.15%) | $23.00 | $19.87 | 597,827 | $364.49 M |
| 11/05/2024 | $17.47 | $17.63 (0.92%) | $17.69 | $17.21 | 142,700 | $291.69 M |
| 11/04/2024 | $17.60 | $17.45 (-0.85%) | $17.96 | $17.39 | 86,103 | $288.71 M |
| 11/01/2024 | $17.43 | $17.64 (1.2%) | $17.65 | $17.31 | 130,600 | $294.77 M |
| 10/31/2024 | $17.37 | $17.36 (-0.06%) | $17.53 | $17.26 | 106,613 | $290.10 M |
| 10/30/2024 | $17.35 | $17.29 (-0.35%) | $17.71 | $17.19 | 73,200 | $288.93 M |
| 10/29/2024 | $17.29 | $17.37 (0.46%) | $17.41 | $17.05 | 74,500 | $290.26 M |
| 10/28/2024 | $16.94 | $17.41 (2.77%) | $17.47 | $16.94 | 127,311 | $290.93 M |
| 10/25/2024 | $16.92 | $16.72 (-1.18%) | $17.05 | $16.61 | 86,126 | $279.40 M |
| 10/24/2024 | $16.33 | $16.75 (2.57%) | $16.76 | $16.32 | 128,631 | $279.90 M |
| 10/23/2024 | $16.69 | $16.23 (-2.76%) | $16.78 | $16.12 | 118,500 | $271.21 M |
| 10/22/2024 | $16.74 | $16.72 (-0.12%) | $16.74 | $16.42 | 128,006 | $279.40 M |
| 10/21/2024 | $17.43 | $16.86 (-3.27%) | $17.46 | $16.86 | 94,100 | $281.74 M |
| 10/18/2024 | $17.51 | $17.48 (-0.17%) | $17.65 | $17.28 | 107,900 | $292.10 M |
| 10/17/2024 | $17.40 | $17.46 (0.34%) | $17.46 | $17.08 | 73,334 | $291.77 M |
| 10/16/2024 | $17.59 | $17.49 (-0.57%) | $17.85 | $17.44 | 121,500 | $292.27 M |
| 10/15/2024 | $17.13 | $17.49 (2.1%) | $17.62 | $17.02 | 108,136 | $292.27 M |
| 10/14/2024 | $17.13 | $17.23 (0.58%) | $17.25 | $16.97 | 142,700 | $287.92 M |
| 10/11/2024 | $17.03 | $17.17 (0.82%) | $17.29 | $17.00 | 201,538 | $286.92 M |
| 10/10/2024 | $16.55 | $17.03 (2.9%) | $17.15 | $16.53 | 298,900 | $284.58 M |
| 10/09/2024 | $16.84 | $16.79 (-0.3%) | $17.10 | $16.67 | 151,840 | $280.57 M |
| 10/08/2024 | $17.33 | $16.80 (-3.06%) | $17.33 | $16.77 | 251,000 | $280.74 M |
| 10/07/2024 | $17.48 | $17.33 (-0.86%) | $17.62 | $17.30 | 139,300 | $289.59 M |
| 10/04/2024 | $17.86 | $17.64 (-1.23%) | $17.86 | $17.51 | 79,712 | $294.77 M |
| 10/03/2024 | $17.72 | $17.60 (-0.68%) | $17.77 | $17.30 | 154,836 | $294.11 M |
| 10/02/2024 | $17.93 | $17.74 (-1.06%) | $18.16 | $17.72 | 366,025 | $296.45 M |
| 10/01/2024 | $18.11 | $18.02 (-0.5%) | $18.16 | $17.79 | 138,500 | $301.12 M |
| 09/30/2024 | $18.04 | $18.21 (0.94%) | $18.32 | $17.96 | 108,900 | $304.30 M |
| 09/27/2024 | $18.32 | $18.12 (-1.09%) | $18.71 | $18.07 | 123,007 | $302.80 M |
| 09/26/2024 | $17.93 | $18.05 (0.67%) | $18.26 | $17.92 | 79,185 | $301.63 M |
| 09/25/2024 | $17.99 | $17.66 (-1.83%) | $17.99 | $17.65 | 124,112 | $295.11 M |
| 09/24/2024 | $18.03 | $17.98 (-0.28%) | $18.16 | $17.86 | 119,519 | $300.46 M |
| 09/23/2024 | $18.45 | $17.96 (-2.66%) | $18.45 | $17.92 | 106,400 | $300.12 M |
| 09/20/2024 | $18.19 | $18.49 (1.65%) | $18.50 | $18.03 | 327,700 | $308.98 M |
| 09/19/2024 | $18.41 | $18.35 (-0.33%) | $18.54 | $18.05 | 128,049 | $306.64 M |
| 09/18/2024 | $17.97 | $17.95 (-0.11%) | $18.72 | $17.65 | 144,600 | $299.95 M |
| 09/17/2024 | $18.01 | $17.89 (-0.67%) | $18.07 | $17.63 | 340,800 | $298.95 M |
| 09/16/2024 | $18.15 | $17.77 (-2.09%) | $18.26 | $17.45 | 154,700 | $296.95 M |
| 09/13/2024 | $17.53 | $18.11 (3.31%) | $18.16 | $17.53 | 186,220 | $302.63 M |
| 09/12/2024 | $17.33 | $17.38 (0.29%) | $17.54 | $16.94 | 117,700 | $290.43 M |
| 09/11/2024 | $16.69 | $17.09 (2.4%) | $17.12 | $16.23 | 236,200 | $285.58 M |
| 09/10/2024 | $17.11 | $16.65 (-2.69%) | $17.22 | $16.35 | 375,643 | $278.23 M |
| 09/09/2024 | $17.55 | $17.22 (-1.88%) | $17.78 | $17.21 | 166,236 | $287.76 M |
| 09/06/2024 | $17.56 | $17.57 (0.06%) | $17.70 | $17.22 | 153,929 | $293.60 M |
| 09/05/2024 | $17.71 | $17.62 (-0.51%) | $18.04 | $17.56 | 181,452 | $294.44 M |
| 09/04/2024 | $17.56 | $17.66 (0.57%) | $17.92 | $17.41 | 152,400 | $295.11 M |