-
5 DAY PERFORMANCE
-3.93% -
1 MONTH PERFORMANCE
+21.88% -
3 MONTH PERFORMANCE
+11.17% -
6 MONTH PERFORMANCE
+2.14% -
YEAR-TO-DATE PERFORMANCE
-7.24% -
1 YEAR PERFORMANCE
+0.38%
MasterCraft Boat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $21.20 | $21.00 (-0.94%) | $21.20 | $20.85 | 10,196 | |
| 11/13/2024 | $21.43 | $21.04 (-1.82%) | $21.50 | $20.97 | 82,708 | $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 |
| 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 |