5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
-8.19%
3 MONTH PERFORMANCE
+5.56%
6 MONTH PERFORMANCE
+6.10%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
-16.09%
MasterCraft Boat Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/06/2025 | $18.72 | $18.63 (-0.48%) | $19.22 | $18.56 | 61,046 | $308.23 M |
01/03/2025 | $18.43 | $18.78 (1.9%) | $18.83 | $18.24 | 59,000 | $310.71 M |
01/02/2025 | $19.20 | $18.52 (-3.54%) | $19.31 | $18.35 | 81,309 | $306.41 M |
12/31/2024 | $19.59 | $19.07 (-2.65%) | $19.78 | $19.06 | 116,231 | $315.51 M |
12/30/2024 | $18.55 | $18.96 (2.21%) | $19.05 | $17.97 | 126,213 | $313.69 M |
12/27/2024 | $18.80 | $18.72 (-0.43%) | $19.08 | $17.90 | 208,400 | $309.72 M |
12/26/2024 | $18.26 | $19.02 (4.16%) | $19.07 | $18.12 | 118,200 | $314.68 M |
12/24/2024 | $18.17 | $18.41 (1.32%) | $18.41 | $18.00 | 46,300 | $304.59 M |
12/23/2024 | $18.42 | $18.16 (-1.41%) | $18.65 | $18.16 | 83,148 | $300.46 M |
12/20/2024 | $18.40 | $18.40 (0%) | $18.85 | $18.28 | 230,700 | $304.43 M |
12/19/2024 | $19.10 | $18.55 (-2.88%) | $19.41 | $18.54 | 61,826 | $306.91 M |
12/18/2024 | $19.94 | $18.89 (-5.27%) | $20.14 | $18.81 | 88,138 | $312.53 M |
12/17/2024 | $19.72 | $19.75 (0.15%) | $19.89 | $19.55 | 54,623 | $326.76 M |
12/16/2024 | $20.14 | $19.81 (-1.64%) | $20.22 | $19.77 | 42,400 | $327.76 M |
12/13/2024 | $20.34 | $20.02 (-1.57%) | $20.34 | $19.77 | 81,000 | $331.23 M |
12/12/2024 | $20.87 | $20.38 (-2.35%) | $20.87 | $20.27 | 56,506 | $337.19 M |
12/11/2024 | $21.09 | $20.87 (-1.04%) | $21.19 | $20.52 | 125,828 | $345.29 M |
12/10/2024 | $20.54 | $20.94 (1.95%) | $21.49 | $20.18 | 118,000 | $346.45 M |
12/09/2024 | $20.43 | $20.54 (0.54%) | $20.81 | $20.39 | 52,500 | $339.83 M |
12/06/2024 | $20.72 | $20.28 (-2.12%) | $20.82 | $20.23 | 52,849 | $335.53 M |
12/05/2024 | $20.76 | $20.48 (-1.35%) | $20.89 | $20.31 | 68,037 | $338.84 M |
12/04/2024 | $20.45 | $20.79 (1.66%) | $20.91 | $20.39 | 76,530 | $343.97 M |
12/03/2024 | $21.00 | $20.55 (-2.14%) | $21.06 | $20.42 | 52,200 | $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 |