-
5 DAY PERFORMANCE
+0.89% -
1 MONTH PERFORMANCE
-2.79% -
3 MONTH PERFORMANCE
-3.92% -
6 MONTH PERFORMANCE
-23.52% -
YEAR-TO-DATE PERFORMANCE
-19.88% -
1 YEAR PERFORMANCE
-18.36%
MasterCraft Boat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $18.20 | $17.53 (-3.68%) | $18.30 | $17.50 | 322,100 | $292.94 M |
| 08/30/2024 | $18.44 | $18.53 (0.49%) | $18.58 | $17.97 | 201,800 | $309.65 M |
| 08/29/2024 | $18.80 | $18.66 (-0.74%) | $19.79 | $18.63 | 261,179 | $311.82 M |
| 08/28/2024 | $20.19 | $19.86 (-1.63%) | $20.36 | $19.50 | 117,000 | $331.87 M |
| 08/27/2024 | $20.37 | $20.19 (-0.88%) | $20.42 | $19.98 | 80,232 | $337.39 M |
| 08/26/2024 | $20.60 | $20.44 (-0.78%) | $20.84 | $20.31 | 98,900 | $344.30 M |
| 08/23/2024 | $19.59 | $20.38 (4.03%) | $20.58 | $19.59 | 94,223 | $343.29 M |
| 08/22/2024 | $19.78 | $19.33 (-2.28%) | $19.98 | $19.26 | 75,400 | $325.60 M |
| 08/21/2024 | $19.55 | $19.88 (1.69%) | $19.91 | $19.43 | 64,400 | $334.87 M |
| 08/20/2024 | $19.67 | $19.33 (-1.73%) | $19.67 | $19.15 | 59,508 | $325.60 M |
| 08/19/2024 | $19.61 | $19.58 (-0.15%) | $19.79 | $19.44 | 59,400 | $329.81 M |
| 08/16/2024 | $19.64 | $19.64 (0%) | $19.95 | $19.58 | 82,320 | $330.82 M |
| 08/15/2024 | $19.43 | $19.66 (1.18%) | $19.86 | $19.40 | 82,233 | $331.16 M |
| 08/14/2024 | $19.82 | $18.89 (-4.69%) | $19.92 | $18.84 | 110,300 | $318.19 M |
| 08/13/2024 | $19.80 | $19.82 (0.1%) | $19.96 | $19.57 | 66,700 | $333.86 M |
| 08/12/2024 | $20.53 | $19.56 (-4.72%) | $20.59 | $19.51 | 117,416 | $329.48 M |
| 08/09/2024 | $20.01 | $20.34 (1.65%) | $20.57 | $20.01 | 170,400 | $342.62 M |
| 08/08/2024 | $19.77 | $19.83 (0.3%) | $19.95 | $19.62 | 272,400 | $334.03 M |
| 08/07/2024 | $20.10 | $19.43 (-3.33%) | $20.10 | $19.41 | 149,329 | $327.29 M |
| 08/06/2024 | $19.82 | $19.67 (-0.76%) | $19.98 | $19.45 | 132,435 | $331.33 M |
| 08/05/2024 | $19.03 | $19.62 (3.1%) | $19.92 | $19.03 | 177,518 | $330.49 M |
| 08/02/2024 | $19.63 | $20.42 (4.02%) | $20.96 | $19.40 | 281,944 | $343.96 M |
| 08/01/2024 | $21.77 | $20.28 (-6.84%) | $21.86 | $19.82 | 193,318 | $341.61 M |
| 07/31/2024 | $21.31 | $21.88 (2.67%) | $22.48 | $20.74 | 292,902 | $368.56 M |
| 07/30/2024 | $20.91 | $21.22 (1.48%) | $21.28 | $20.35 | 224,608 | $357.44 M |
| 07/29/2024 | $21.10 | $21.17 (0.33%) | $21.26 | $20.89 | 120,909 | $356.60 M |
| 07/26/2024 | $21.07 | $21.09 (0.09%) | $21.20 | $20.75 | 148,800 | $355.25 M |
| 07/25/2024 | $19.30 | $20.69 (7.2%) | $20.74 | $19.20 | 206,900 | $348.51 M |
| 07/24/2024 | $20.00 | $19.14 (-4.3%) | $20.27 | $19.07 | 138,400 | $322.40 M |
| 07/23/2024 | $20.11 | $20.13 (0.1%) | $20.22 | $19.64 | 111,900 | $339.08 M |
| 07/22/2024 | $20.20 | $20.38 (0.89%) | $20.61 | $19.74 | 121,185 | $343.29 M |
| 07/19/2024 | $20.44 | $20.11 (-1.61%) | $20.65 | $20.06 | 104,045 | $338.74 M |
| 07/18/2024 | $20.43 | $20.40 (-0.15%) | $21.15 | $20.10 | 178,115 | $343.63 M |
| 07/17/2024 | $20.16 | $20.60 (2.18%) | $20.75 | $20.15 | 133,760 | $347.00 M |
| 07/16/2024 | $19.54 | $20.40 (4.4%) | $20.43 | $19.46 | 167,029 | $343.63 M |
| 07/15/2024 | $18.98 | $19.29 (1.63%) | $19.53 | $18.83 | 183,349 | $324.93 M |
| 07/12/2024 | $18.96 | $18.92 (-0.21%) | $19.29 | $18.90 | 152,074 | $318.70 M |
| 07/11/2024 | $18.18 | $18.85 (3.69%) | $18.93 | $18.06 | 162,987 | $317.52 M |
| 07/10/2024 | $17.79 | $17.66 (-0.73%) | $17.86 | $17.44 | 260,692 | $297.47 M |
| 07/09/2024 | $17.75 | $17.79 (0.23%) | $17.89 | $17.56 | 214,933 | $299.66 M |
| 07/08/2024 | $17.52 | $17.77 (1.43%) | $17.78 | $17.38 | 212,477 | $299.33 M |
| 07/05/2024 | $17.43 | $17.55 (0.69%) | $17.80 | $17.31 | 314,484 | $295.62 M |
| 07/03/2024 | $17.86 | $17.61 (-1.4%) | $17.99 | $17.61 | 115,668 | $296.63 M |
| 07/02/2024 | $17.99 | $17.76 (-1.28%) | $18.08 | $17.55 | 381,893 | $299.16 M |
| 07/01/2024 | $18.87 | $17.96 (-4.82%) | $18.91 | $17.96 | 226,525 | $302.53 M |