MasterCraft Boat Holdings Inc (MCFT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 2.0316027088 | 17.72 | 18.28 | 16.47 | 87431 | 17.1729083 | CS |
| 4 | -2.89 | -13.7815927515 | 20.97 | 21.03 | 16.47 | 75940 | 18.26642827 | CS |
| 12 | -2.26 | -11.1111111111 | 20.34 | 21.8 | 16.47 | 80496 | 18.61646394 | CS |
| 26 | 0.53 | 3.01994301994 | 17.55 | 23 | 16.12 | 113321 | 18.70227071 | CS |
| 52 | -3.15 | -14.8374941121 | 21.23 | 24.05 | 16.12 | 139464 | 19.62412946 | CS |
| 156 | -8.55 | -32.1066466391 | 26.63 | 35.29 | 16.12 | 145413 | 23.50635926 | CS |
| 260 | 4.23 | 30.5415162455 | 13.85 | 35.29 | 4.9 | 172762 | 22.39268316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 18.08 | 0.05 | 0.28 | 17.97 | 18.2 | 17.51 | 75846 |
| 1741304100 | 18.03 | 1.09 | 6.43 | 17.04 | 18.05 | 16.8031 | 71792 |
| 1741217700 | 16.94 | 0.26 | 1.56 | 16.76 | 17.03 | 16.469999 | 81583 |
| 1741131300 | 16.68 | -0.42 | -2.46 | 16.95 | 17.08 | 16.64 | 124852 |
| 1741044900 | 17.1 | -0.48 | -2.73 | 17.56 | 18.12 | 17.05 | 95183 |
| 1740785700 | 17.58 | -0.1 | -0.57 | 17.72 | 18.28 | 17.52 | 63743 |
| 1740699300 | 17.68 | -0.59 | -3.23 | 18.13 | 18.171 | 17.64 | 86876 |
| 1740612900 | 18.27 | -0.17 | -0.92 | 18.56 | 18.72 | 18.23 | 57331 |
| 1740526500 | 18.44 | 0.34 | 1.88 | 18.06 | 18.59 | 18.06 | 72680 |
| 1740440100 | 18.1 | 0 | 0.00 | 18.16 | 18.415 | 18.04 | 86037 |
| 1740180900 | 18.1 | -0.03 | -0.17 | 18.39 | 18.39 | 17.98 | 74417 |
| 1740094500 | 18.13 | -0.26 | -1.41 | 18.21 | 18.416 | 18.075 | 40824 |
| 1740008100 | 18.39 | -0.49 | -2.60 | 18.6 | 18.676 | 18.265 | 47065 |
| 1739921700 | 18.88 | -0.28 | -1.46 | 19.08 | 19.08 | 18.72 | 47755 |
| 1739576100 | 19.16 | 0.1 | 0.52 | 19.35 | 19.51 | 18.97 | 46341 |
| 1739489700 | 19.06 | 0.1 | 0.53 | 18.94 | 19.45 | 18.74 | 50674 |
| 1739403300 | 18.96 | -0.26 | -1.35 | 19.07 | 19.2199 | 18.445 | 91277 |
| 1739316900 | 19.22 | -0.15 | -0.77 | 19.02 | 19.645 | 18.87 | 81059 |
| 1739230500 | 19.37 | -0.38 | -1.92 | 19.87 | 19.97 | 19.06 | 106000 |
| 1738971300 | 19.75 | -1.43 | -6.75 | 20.97 | 21.03 | 19.74 | 117362 |
| 1738884900 | 21.18 | 2.93 | 16.05 | 19.19 | 21.8 | 19.1 | 222434 |
| 1738798500 | 18.25 | 0.27 | 1.50 | 18.05 | 18.25 | 17.84 | 71499 |
| 1738712100 | 17.98 | 0.14 | 0.78 | 17.96 | 18.11 | 17.8 | 35445 |
| 1738625700 | 17.84 | -0.37 | -2.03 | 17.77 | 18.38 | 17.47 | 94188 |
| 1738366500 | 18.21 | -0.45 | -2.41 | 18.395 | 18.67 | 18.065 | 88986 |
| 1738280100 | 18.66 | 0.35 | 1.91 | 18.69 | 19.15 | 18.44 | 61889 |
| 1738193700 | 18.31 | 0.01 | 0.05 | 18.23 | 18.52 | 18.04 | 60844 |
| 1738107300 | 18.3 | -0.79 | -4.14 | 18.8 | 18.82 | 18.1801 | 52877 |
| 1738020900 | 19.09 | 0.5 | 2.69 | 18.54 | 19.22 | 18.54 | 73840 |
| 1737761700 | 18.59 | -0.04 | -0.21 | 18.91 | 19 | 18.47 | 50673 |
| 1737675300 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1737588900 | 18.63 | -0.26 | -1.38 | 18.61 | 18.87 | 18.545 | 89627 |
| 1737502500 | 18.89 | 0.53 | 2.89 | 18.56 | 18.94 | 18.25 | 63648 |
| 1737156900 | 18.36 | -0.1 | -0.54 | 18.81 | 18.889 | 18.27 | 54178 |
| 1737070500 | 18.46 | 0.08 | 0.44 | 18.36 | 18.58 | 18.07 | 66961 |
| 1736984100 | 18.38 | 0.34 | 1.88 | 18.53 | 18.57 | 18.21 | 41963 |
| 1736897700 | 18.04 | 0.08 | 0.45 | 17.99 | 18.25 | 17.73 | 44274 |
| 1736811300 | 17.96 | 0.17 | 0.96 | 17.6 | 18.04 | 17.6 | 61012 |
| 1736552100 | 17.79 | -0.22 | -1.22 | 17.59 | 18.96 | 17.425 | 78514 |
| 1736379300 | 18.01 | -0.03 | -0.17 | 17.91 | 18.3194 | 17.65 | 66640 |
| 1736292900 | 18.04 | -0.59 | -3.17 | 18.52 | 18.79 | 17.9 | 66121 |
| 1736206500 | 18.63 | -0.15 | -0.80 | 18.72 | 19.215 | 18.56 | 61047 |
| 1735947300 | 18.78 | 0.26 | 1.40 | 18.61 | 18.83 | 18.235 | 58963 |
| 1735860900 | 18.52 | -0.55 | -2.88 | 19.2 | 19.31 | 18.35 | 81309 |
| 1735688100 | 19.07 | 0.11 | 0.58 | 19.59 | 19.78 | 19.06 | 116231 |
| 1735601700 | 18.96 | 0.24 | 1.28 | 18.55 | 19.05 | 17.968 | 126213 |
| 1735342500 | 18.72 | -0.3 | -1.58 | 18.8 | 19.08 | 17.9 | 208356 |
| 1735256100 | 19.02 | 0.61 | 3.31 | 18.26 | 19.07 | 18.12 | 118186 |
| 1735077840 | 18.41 | 0.25 | 1.38 | 18.17 | 18.41 | 18 | 46254 |
| 1734996900 | 18.16 | -0.24 | -1.30 | 18.42 | 18.65 | 18.16 | 83148 |
| 1734737700 | 18.4 | -0.15 | -0.81 | 18.4 | 18.8525 | 18.28 | 230685 |
| 1734651300 | 18.55 | -0.34 | -1.80 | 19.1 | 19.41 | 18.54 | 61826 |
| 1734564900 | 18.89 | -0.86 | -4.35 | 19.94 | 20.14 | 18.81 | 88138 |
| 1734478500 | 19.75 | -0.06 | -0.30 | 19.72 | 19.89 | 19.55 | 54623 |
| 1734392100 | 19.81 | -0.21 | -1.05 | 20.14 | 20.32 | 19.77 | 42362 |
| 1734132900 | 20.02 | -0.36 | -1.77 | 20.34 | 20.34 | 19.77 | 80953 |
| 1734046500 | 20.38 | -0.49 | -2.35 | 20.87 | 20.87 | 20.2716 | 56506 |
| 1733960100 | 20.87 | -0.07 | -0.33 | 21.09 | 21.185 | 20.52 | 125828 |
| 1733873700 | 20.94 | 0.4 | 1.95 | 20.54 | 21.49 | 20.175 | 117989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
