Mastercraft Boat

MCFT
🏛️ usa →
21.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.14 23.25 22.62 22.64 0.1M
2023-12-28 23.51 23.51 22.94 23.09 0.1M
2023-12-27 23.22 23.80 23.09 23.53 0.1M
2023-12-26 23.09 23.39 22.96 23.25 0.1M
2023-12-22 23.13 23.42 22.91 23.03 0.1M
2023-12-21 22.73 23.02 22.60 22.98 0.1M
2023-12-20 22.41 23.26 22.23 22.40 0.1M
2023-12-19 21.88 22.52 21.52 22.48 0.1M
2023-12-18 21.81 21.92 21.55 21.65 0.1M
2023-12-15 22.47 22.47 21.77 21.85 0.2M
2023-12-14 21.60 22.43 21.60 22.23 0.3M
2023-12-13 20.57 21.31 20.17 21.25 0.2M
2023-12-12 20.96 20.96 20.62 20.64 0.1M
2023-12-11 21.00 21.17 20.71 20.96 0.1M
2023-12-08 20.98 21.32 20.91 21.00 0.1M
2023-12-07 20.66 21.13 20.39 21.01 0.1M
2023-12-06 20.48 21.03 20.42 20.52 0.1M
2023-12-05 21.00 21.01 20.29 20.33 0.1M
2023-12-04 20.95 21.58 20.85 21.07 0.1M
2023-12-01 20.07 21.14 19.94 21.08 0.3M
2023-11-30 20.50 20.50 19.92 20.00 0.1M
2023-11-29 20.67 21.12 20.31 20.32 0.1M
2023-11-28 20.68 20.70 20.39 20.49 0.1M
2023-11-27 20.79 20.89 20.50 20.80 0.1M
2023-11-24 20.59 20.90 20.58 20.77 0.1M
2023-11-22 20.72 21.07 20.58 20.60 0.1M
2023-11-21 20.76 21.06 20.58 20.58 0.1M
2023-11-20 20.95 21.34 20.68 20.91 0.1M
2023-11-17 21.20 21.69 20.95 20.95 0.2M
2023-11-16 21.26 21.29 20.70 20.86 0.1M
2023-11-15 21.01 21.98 20.93 21.47 0.1M
2023-11-14 20.21 20.92 20.12 20.92 0.2M
2023-11-13 19.75 19.89 19.40 19.58 0.2M
2023-11-10 20.35 20.38 19.69 19.95 0.1M
2023-11-09 20.24 20.29 19.82 20.15 0.2M
2023-11-08 20.50 21.57 19.31 20.00 0.2M
2023-11-07 21.63 21.65 21.24 21.42 0.1M
2023-11-06 22.38 22.45 21.44 21.67 0.1M
2023-11-03 21.54 22.27 21.54 22.22 0.1M
2023-11-02 21.19 21.42 20.81 21.16 0.1M
2023-11-01 20.23 20.80 20.07 20.79 0.2M
2023-10-31 20.00 20.68 19.96 20.44 0.1M
2023-10-30 20.39 20.47 19.77 20.11 0.2M
2023-10-27 20.50 20.95 20.15 20.23 0.1M
2023-10-26 21.04 21.30 20.34 20.58 0.1M
2023-10-25 21.42 21.42 20.86 21.00 0.2M
2023-10-24 21.97 22.01 21.27 21.50 0.1M
2023-10-23 22.12 22.32 21.87 21.92 0.1M
2023-10-20 22.51 22.71 22.19 22.23 0.1M
2023-10-19 22.76 22.77 22.37 22.44 0.1M
2023-10-18 22.74 22.95 22.41 22.73 0.1M
2023-10-17 22.47 23.14 22.47 23.05 0.1M
2023-10-16 22.52 22.92 22.45 22.74 0.1M
2023-10-13 22.30 22.41 22.06 22.31 0.2M
2023-10-12 22.42 22.53 21.93 22.35 0.2M
2023-10-11 22.08 22.43 21.98 22.40 0.1M
2023-10-10 21.66 22.34 21.51 22.17 0.2M
2023-10-09 21.52 21.73 21.23 21.70 0.1M
2023-10-06 21.69 22.18 21.52 21.75 0.2M
2023-10-05 22.30 22.38 21.67 21.81 0.2M
2023-10-04 22.40 22.49 22.03 22.27 0.2M
2023-10-03 22.08 22.44 22.00 22.40 0.2M
2023-10-02 22.24 22.46 22.06 22.33 0.2M
2023-09-29 22.97 23.64 22.16 22.22 0.4M
2023-09-28 21.52 22.27 21.32 22.25 0.3M
2023-09-27 21.21 21.59 21.10 21.55 0.3M
2023-09-26 21.02 21.17 20.83 21.12 0.2M
2023-09-25 20.96 21.28 20.87 21.11 0.1M
2023-09-22 21.01 21.47 20.68 20.96 0.2M
2023-09-21 21.08 21.50 20.99 21.00 0.2M
2023-09-20 21.61 21.81 21.15 21.18 0.1M
2023-09-19 21.38 21.77 21.28 21.43 0.1M
2023-09-18 21.33 21.56 21.13 21.38 0.1M
2023-09-15 22.27 22.27 21.29 21.33 0.5M
2023-09-14 20.82 22.46 20.82 22.37 0.5M
2023-09-13 21.02 21.35 20.68 20.73 0.3M
2023-09-12 20.72 21.10 20.72 21.08 0.2M
2023-09-11 21.32 21.50 20.50 20.70 0.3M
2023-09-08 20.80 21.57 20.80 21.32 0.3M
2023-09-07 20.80 20.92 20.48 20.81 0.2M
2023-09-06 21.03 21.19 20.60 20.81 0.3M
2023-09-05 22.79 22.79 21.06 21.06 0.4M
2023-09-01 21.83 23.00 21.26 22.88 0.9M
2023-08-31 21.07 22.49 20.07 21.76 0.8M
2023-08-30 19.25 22.57 19.25 21.76 1.7M
2023-08-29 25.04 25.19 24.63 24.96 0.2M
2023-08-28 25.58 25.94 24.91 24.96 0.2M
2023-08-25 25.50 25.97 25.43 25.58 0.2M
2023-08-24 25.25 25.63 25.15 25.50 0.2M
2023-08-23 25.00 25.32 24.72 25.28 0.2M
2023-08-22 25.69 25.91 24.89 24.98 0.1M
2023-08-21 26.18 26.34 25.58 25.69 0.1M
2023-08-18 26.10 26.70 26.08 26.18 0.1M
2023-08-17 25.95 26.44 25.95 26.27 0.2M
2023-08-16 26.27 26.68 25.83 25.92 0.1M
2023-08-15 26.98 27.09 26.26 26.27 0.2M
2023-08-14 26.89 27.24 26.71 27.09 0.2M
2023-08-11 27.45 27.74 26.84 26.89 0.2M
2023-08-10 27.55 27.93 27.30 27.47 0.1M
2023-08-09 27.58 27.67 27.26 27.45 0.2M
2023-08-08 27.80 27.94 27.28 27.65 0.1M
2023-08-07 27.80 28.64 27.80 28.03 0.1M
2023-08-04 28.18 28.29 27.25 27.68 0.3M
2023-08-03 30.50 30.85 28.19 28.19 0.3M
2023-08-02 31.16 31.70 30.67 30.68 0.1M
2023-08-01 30.66 31.66 30.49 31.50 0.2M
2023-07-31 30.32 30.87 30.32 30.65 0.3M
2023-07-28 30.52 30.62 30.04 30.32 0.2M
2023-07-27 30.48 30.95 30.09 30.17 0.2M
2023-07-26 30.30 30.47 29.66 30.20 0.2M
2023-07-25 29.98 31.15 29.89 30.45 0.4M
2023-07-24 28.00 28.66 28.00 28.59 0.2M
2023-07-21 28.14 28.38 27.76 28.05 0.2M
2023-07-20 27.93 28.32 27.46 27.81 0.3M
2023-07-19 27.99 28.62 27.66 27.82 0.3M
2023-07-18 28.00 28.48 27.64 27.90 0.2M
2023-07-17 28.20 28.46 27.99 28.05 0.1M
2023-07-14 29.80 29.80 28.09 28.14 0.1M
2023-07-13 29.88 30.28 29.55 29.75 0.1M
2023-07-12 29.49 30.53 29.42 29.98 0.2M
2023-07-11 28.42 29.11 28.17 28.99 0.3M
2023-07-10 28.74 29.08 27.77 28.19 0.3M
2023-07-07 29.30 29.87 28.73 28.82 0.6M
2023-07-06 29.72 30.03 29.21 29.31 0.1M
2023-07-05 30.71 30.71 30.02 30.14 0.1M
2023-07-03 30.59 30.91 30.50 30.82 0.1M
2023-06-30 30.42 30.83 30.18 30.65 0.1M
2023-06-29 29.47 30.19 29.47 30.15 0.1M
2023-06-28 29.49 29.75 29.23 29.51 0.1M
2023-06-27 29.04 29.63 28.90 29.55 0.2M
2023-06-26 28.54 29.36 28.54 28.97 0.1M
2023-06-23 29.23 29.73 28.77 28.78 0.3M
2023-06-22 29.57 29.80 29.25 29.60 0.1M
2023-06-21 29.30 30.00 29.01 29.74 0.1M
2023-06-20 29.64 29.72 29.16 29.45 0.1M
2023-06-16 30.73 30.73 29.28 29.60 0.2M
2023-06-15 30.39 30.71 30.24 30.50 0.2M
2023-06-14 30.66 30.68 30.06 30.40 0.2M
2023-06-13 30.22 30.71 30.22 30.50 0.2M
2023-06-12 29.87 30.31 29.55 30.10 0.2M
2023-06-09 29.47 29.99 29.36 29.80 0.1M
2023-06-08 29.96 29.97 29.19 29.58 0.1M
2023-06-07 29.06 30.29 29.06 30.13 0.1M
2023-06-06 26.97 29.09 26.97 29.01 0.2M
2023-06-05 27.47 27.50 26.80 26.95 0.1M
2023-06-02 26.91 27.83 26.91 27.65 0.1M
2023-06-01 26.46 26.77 26.20 26.52 0.1M
2023-05-31 26.15 26.79 25.80 26.50 0.5M
2023-05-30 26.92 26.97 26.17 26.71 0.2M
2023-05-26 27.13 27.34 26.90 26.92 0.1M
2023-05-25 26.94 27.55 26.80 27.13 0.1M
2023-05-24 28.04 28.09 27.07 27.08 0.2M
2023-05-23 28.01 28.40 27.84 28.04 0.1M
2023-05-22 27.89 28.26 27.79 28.17 0.1M
2023-05-19 29.15 29.15 27.54 27.90 0.1M
2023-05-18 28.47 29.04 28.43 28.89 0.1M
2023-05-17 27.75 28.56 27.75 28.47 0.1M
2023-05-16 27.59 27.99 27.34 27.69 0.1M
2023-05-15 27.89 28.22 27.83 28.00 0.1M
2023-05-12 27.74 28.57 27.41 27.72 0.1M
2023-05-11 27.63 28.33 27.36 27.51 0.2M
2023-05-10 30.49 30.70 27.23 27.50 0.3M
2023-05-09 28.82 29.05 28.64 28.66 0.1M
2023-05-08 28.83 29.30 28.77 29.05 0.1M
2023-05-05 28.74 29.07 28.11 28.77 0.1M
2023-05-04 29.36 29.36 28.06 28.22 0.1M
2023-05-03 29.73 30.47 29.51 29.60 0.1M
2023-05-02 29.53 29.84 28.72 29.82 0.1M
2023-05-01 29.11 29.81 29.00 29.75 0.1M
2023-04-28 28.72 29.80 28.72 29.27 0.1M
2023-04-27 28.50 28.88 27.27 28.87 0.3M
2023-04-26 28.66 29.28 28.40 28.48 0.2M
2023-04-25 29.10 29.45 28.13 28.27 0.2M
2023-04-24 29.59 30.00 29.05 29.30 0.1M
2023-04-21 29.61 30.10 29.43 29.68 0.1M
2023-04-20 29.37 30.00 29.37 29.71 0.1M
2023-04-19 29.85 29.94 29.26 29.46 0.1M
2023-04-18 29.71 30.32 29.70 30.15 0.2M
2023-04-17 29.18 29.78 28.99 29.67 0.1M
2023-04-14 29.16 29.65 28.99 29.19 0.1M
2023-04-13 29.11 29.34 28.93 29.13 0.1M
2023-04-12 29.25 29.37 28.74 29.04 0.1M
2023-04-11 28.40 29.25 28.21 29.05 0.1M
2023-04-10 27.90 28.57 27.55 28.27 0.1M
2023-04-06 28.62 28.78 27.83 27.90 0.1M
2023-04-05 29.10 29.10 28.13 28.47 0.2M
2023-04-04 30.80 30.84 28.93 29.22 0.1M
2023-04-03 30.43 30.78 30.13 30.53 0.2M
2023-03-31 29.82 30.58 29.52 30.43 0.2M
2023-03-30 30.53 30.64 29.47 29.53 0.1M
2023-03-29 30.76 31.00 29.93 30.33 0.1M
2023-03-28 30.36 31.00 30.14 30.48 0.1M
2023-03-27 30.40 30.53 29.88 30.35 0.3M
2023-03-24 30.44 30.44 29.49 30.00 0.2M
2023-03-23 31.60 31.75 30.47 30.68 0.2M
2023-03-22 32.13 32.95 31.37 31.47 0.2M
2023-03-21 31.50 32.25 31.50 32.13 0.3M
2023-03-20 31.00 31.38 30.41 30.77 0.3M
2023-03-17 32.20 32.20 30.64 30.66 0.3M
2023-03-16 31.90 32.79 30.92 32.40 0.1M
2023-03-15 31.29 32.02 31.02 32.01 0.2M
2023-03-14 31.96 32.41 31.79 32.11 0.2M
2023-03-13 31.92 32.21 31.16 31.18 0.2M
2023-03-10 33.55 33.55 32.27 32.52 0.1M
2023-03-09 34.43 34.59 33.69 33.74 0.1M
2023-03-08 34.65 35.29 34.39 34.53 0.2M
2023-03-07 34.11 34.84 34.11 34.53 0.3M
2023-03-06 34.40 34.91 34.13 34.16 0.1M
2023-03-03 34.72 35.05 34.64 34.70 0.1M
2023-03-02 34.01 34.76 33.78 34.60 0.1M
2023-03-01 33.85 34.57 33.76 34.28 0.2M
2023-02-28 33.84 34.05 33.39 33.77 0.2M
2023-02-27 34.51 34.79 33.85 33.92 0.1M
2023-02-24 33.64 34.35 33.05 34.32 0.2M
2023-02-23 34.03 34.47 33.59 34.01 0.2M
2023-02-22 33.25 34.10 33.25 33.75 0.3M
2023-02-21 33.62 33.94 33.21 33.24 0.2M
2023-02-17 34.21 34.67 33.95 33.99 0.3M
2023-02-16 34.07 35.06 33.86 34.22 0.2M
2023-02-15 33.42 34.52 33.02 34.40 0.2M
2023-02-14 33.16 33.78 32.84 33.64 0.2M
2023-02-13 32.47 33.88 32.31 33.50 0.2M
2023-02-10 33.00 33.16 31.81 32.47 0.4M
2023-02-09 35.09 35.09 32.54 33.07 0.4M
2023-02-08 32.37 34.87 31.59 34.20 0.9M
2023-02-07 30.52 31.26 30.39 31.26 0.2M
2023-02-06 30.84 31.12 30.58 30.71 0.2M
2023-02-03 30.43 31.43 30.43 30.89 0.1M
2023-02-02 29.76 30.87 29.30 30.82 0.3M
2023-02-01 28.87 29.96 28.67 29.55 0.4M
2023-01-31 27.82 28.87 27.82 28.76 0.6M
2023-01-30 27.91 28.08 27.39 27.70 0.2M
2023-01-27 27.96 28.26 27.54 27.80 0.2M
2023-01-26 29.18 29.57 27.42 27.90 0.3M
2023-01-25 29.21 29.54 29.04 29.38 0.1M
2023-01-24 29.26 29.67 29.03 29.35 0.1M
2023-01-23 29.29 29.77 29.23 29.40 0.1M
2023-01-20 28.76 29.32 28.50 29.20 0.1M
2023-01-19 27.99 28.79 27.61 28.51 0.1M
2023-01-18 28.52 28.86 28.14 28.17 0.1M
2023-01-17 28.73 29.29 28.37 28.42 0.1M
2023-01-13 28.36 28.91 28.12 28.71 0.1M
2023-01-12 28.40 28.87 28.16 28.55 0.1M
2023-01-11 28.34 28.78 28.28 28.32 0.1M
2023-01-10 28.08 28.64 27.84 28.34 0.2M
2023-01-09 27.19 28.16 27.14 27.99 0.2M
2023-01-06 26.64 27.08 26.64 26.96 0.1M
2023-01-05 26.15 26.63 25.88 26.42 0.1M
2023-01-04 26.08 26.73 26.08 26.40 0.1M
2023-01-03 26.13 26.37 25.73 25.99 0.1M