MCFT
MasterCraft Boat Holdings, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:39:30 AM EDT
19.65USD-2.239%(-0.45)25,230
17.07Bid19.75Ask2.68SpreadMCFT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.99 | 19.99 | 19.57 | 19.65 | -2.239% | 25,230 | 0.000% |
| 2026-10-02 | 20.17 | 20.44 | 19.75 | 20.10 | +1.208% | 166,064 | -2.239% |
| 2026-10-01 | 19.80 | 20.00 | 19.30 | 19.86 | +0.303% | 211,494 | -1.057% |
| 2026-09-30 | 20.21 | 20.28 | 19.66 | 19.80 | -1.394% | 165,086 | -0.758% |
| 2026-09-29 | 19.87 | 20.25 | 19.60 | 20.08 | +1.057% | 232,916 | -2.141% |
| 2026-09-28 | 20.33 | 20.50 | 19.44 | 19.87 | -3.497% | 289,198 | -1.107% |
| 2026-09-25 | 20.37 | 20.74 | 20.15 | 20.59 | +1.080% | 229,104 | -4.565% |
| 2026-09-24 | 19.60 | 20.38 | 19.54 | 20.37 | +3.929% | 375,020 | -3.535% |
| 2026-09-23 | 20.37 | 20.37 | 19.53 | 19.60 | -4.250% | 260,911 | +0.255% |
| 2026-09-22 | 20.06 | 20.50 | 19.85 | 20.47 | +4.014% | 233,596 | -4.006% |
| 2026-09-21 | 20.01 | 20.01 | 19.31 | 19.68 | -0.706% | 345,079 | -0.152% |
| 2026-09-18 | 19.96 | 19.96 | 19.42 | 19.82 | -1.540% | 331,116 | -0.858% |
| 2026-09-17 | 19.90 | 20.37 | 19.68 | 20.13 | +5.117% | 288,791 | -2.385% |
| 2026-09-16 | 19.65 | 19.90 | 19.05 | 19.15 | -2.246% | 448,246 | +2.611% |
| 2026-09-15 | 19.91 | 19.91 | 19.09 | 19.59 | -2.392% | 427,255 | +0.306% |
| 2026-09-14 | 19.81 | 20.26 | 19.49 | 20.07 | +2.189% | 269,409 | -2.093% |
| 2026-09-11 | 20.73 | 21.36 | 19.51 | 19.64 | -4.521% | 675,011 | +0.051% |
| 2026-09-10 | 24.12 | 24.70 | 20.44 | 20.57 | -9.741% | 680,716 | -4.473% |
| 2026-09-09 | 23.41 | 23.45 | 22.75 | 22.79 | -3.145% | 188,922 | -13.778% |
| 2026-09-08 | 23.95 | 24.20 | 23.32 | 23.53 | -2.567% | 161,974 | -16.490% |
| 2026-09-04 | 23.18 | 24.21 | 23.18 | 24.15 | +3.515% | 117,372 | -18.634% |
| 2026-09-03 | 23.70 | 23.99 | 22.80 | 23.33 | -0.512% | 174,926 | -15.774% |
| 2026-09-02 | 23.10 | 23.74 | 22.84 | 23.45 | +1.912% | 229,316 | -16.205% |
| 2026-09-01 | 23.04 | 23.23 | 22.68 | 23.01 | -1.160% | 223,971 | -14.602% |
| 2026-08-31 | 23.81 | 23.81 | 22.89 | 23.28 | -2.553% | 152,652 | -15.593% |
| 2026-08-28 | 24.16 | 24.68 | 23.80 | 23.89 | -1.199% | 112,319 | -17.748% |
| 2026-08-27 | 24.75 | 24.82 | 23.75 | 24.18 | -0.248% | 210,776 | -18.734% |
| 2026-08-26 | 24.89 | 24.95 | 24.18 | 24.24 | -1.981% | 133,840 | -18.936% |
| 2026-08-25 | 25.26 | 25.26 | 24.57 | 24.73 | -1.120% | 126,293 | -20.542% |
| 2026-08-24 | 25.46 | 25.95 | 24.73 | 25.01 | -1.767% | 185,464 | -21.431% |
| 2026-08-21 | 25.55 | 25.97 | 25.10 | 25.46 | +0.553% | 175,974 | -22.820% |
| 2026-08-20 | 24.92 | 25.39 | 24.46 | 25.32 | +0.317% | 163,663 | -22.393% |
| 2026-08-19 | 25.44 | 25.89 | 24.81 | 25.24 | +0.398% | 359,254 | -22.147% |
| 2026-08-18 | 25.12 | 25.41 | 24.80 | 25.14 | +0.119% | 169,487 | -21.838% |
| 2026-08-17 | 24.65 | 25.47 | 24.65 | 25.11 | +0.520% | 135,855 | -21.744% |
| 2026-08-14 | 24.65 | 24.99 | 24.33 | 24.98 | +1.257% | 89,783 | -21.337% |
| 2026-08-13 | 24.99 | 25.00 | 24.49 | 24.67 | -0.323% | 132,070 | -20.349% |
| 2026-08-12 | 24.75 | 24.91 | 23.91 | 24.75 | +0.284% | 160,543 | -20.606% |
| 2026-08-11 | 24.20 | 25.02 | 24.05 | 24.68 | +2.492% | 318,906 | -20.381% |
| 2026-08-10 | 24.48 | 25.07 | 24.02 | 24.08 | -1.149% | 172,660 | -18.397% |
| 2026-08-07 | 24.61 | 25.04 | 24.23 | 24.36 | -0.123% | 398,366 | -19.335% |
| 2026-08-06 | 25.18 | 25.32 | 24.32 | 24.39 | -3.137% | 112,888 | -19.434% |
| 2026-08-05 | 25.05 | 25.74 | 24.93 | 25.18 | +0.359% | 154,747 | -21.962% |
| 2026-08-04 | 24.14 | 25.37 | 24.14 | 25.09 | +4.368% | 182,658 | -21.682% |
| 2026-08-03 | 24.49 | 25.25 | 23.55 | 24.04 | +0.502% | 171,206 | -18.261% |
| 2026-07-31 | 24.71 | 24.91 | 23.43 | 23.92 | -3.001% | 171,866 | -17.851% |
| 2026-07-30 | 24.81 | 24.81 | 24.16 | 24.66 | +0.162% | 98,250 | -20.316% |
| 2026-07-29 | 24.80 | 25.21 | 24.15 | 24.62 | -1.756% | 165,628 | -20.187% |
| 2026-07-28 | 25.00 | 25.50 | 24.86 | 25.06 | +0.805% | 148,887 | -21.588% |
| 2026-07-27 | 24.42 | 24.99 | 24.30 | 24.86 | +2.431% | 145,377 | -20.957% |
| 2026-07-24 | 24.08 | 24.43 | 23.50 | 24.27 | +1.975% | 155,928 | -19.036% |
| 2026-07-23 | 24.22 | 24.29 | 23.42 | 23.80 | -3.468% | 158,525 | -17.437% |
| 2026-07-22 | 24.61 | 25.11 | 24.51 | 24.66 | -0.101% | 104,261 | -20.300% |
| 2026-07-21 | 24.64 | 25.22 | 24.45 | 24.68 | +0.407% | 113,226 | -20.381% |
| 2026-07-20 | 24.97 | 25.26 | 24.41 | 24.58 | -1.601% | 96,130 | -20.057% |
| 2026-07-17 | 24.87 | 25.62 | 24.87 | 24.98 | -0.912% | 103,267 | -21.337% |
| 2026-07-16 | 24.52 | 25.74 | 24.48 | 25.21 | +2.396% | 114,219 | -22.055% |
| 2026-07-15 | 23.94 | 25.08 | 23.94 | 24.62 | +3.445% | 109,226 | -20.187% |
| 2026-07-14 | 24.21 | 24.51 | 23.62 | 23.80 | -1.490% | 96,370 | -17.437% |
| 2026-07-13 | 24.15 | 25.00 | 24.12 | 24.16 | +0.041% | 199,596 | -18.667% |
| 2026-07-10 | 23.99 | 24.49 | 23.96 | 24.15 | +0.458% | 83,395 | -18.634% |
| 2026-07-09 | 23.29 | 24.57 | 23.29 | 24.04 | +2.341% | 99,234 | -18.261% |
| 2026-07-08 | 23.84 | 23.84 | 22.99 | 23.49 | -2.003% | 126,244 | -16.347% |
| 2026-07-07 | 24.35 | 24.35 | 23.69 | 23.97 | -1.399% | 117,576 | -18.023% |
| 2026-07-06 | 24.06 | 24.41 | 23.70 | 24.31 | +2.186% | 108,957 | -19.169% |
| 2026-07-02 | 24.41 | 24.45 | 23.00 | 23.79 | -2.540% | 155,742 | -17.402% |
| 2026-07-01 | 25.47 | 26.25 | 24.38 | 24.41 | -5.461% | 248,803 | -19.500% |
| 2026-06-30 | 25.61 | 26.00 | 24.98 | 25.82 | +0.938% | 230,468 | -23.896% |
| 2026-06-29 | 25.45 | 25.97 | 24.73 | 25.58 | +0.511% | 169,348 | -23.182% |
| 2026-06-26 | 25.44 | 25.92 | 24.89 | 25.45 | -0.741% | 506,121 | -22.790% |
| 2026-06-25 | 24.01 | 25.75 | 24.01 | 25.64 | +2.827% | 197,595 | -23.362% |
| 2026-06-24 | 23.85 | 25.02 | 23.39 | 24.93 | +4.857% | 259,030 | -21.195% |
| 2026-06-23 | 22.84 | 23.87 | 22.84 | 23.78 | +2.899% | 113,098 | -17.368% |
| 2026-06-22 | 23.37 | 23.49 | 22.94 | 23.11 | -0.773% | 113,509 | -14.972% |
| 2026-06-18 | 22.98 | 23.56 | 22.85 | 23.29 | +2.962% | 189,085 | -15.629% |
| 2026-06-17 | 23.16 | 23.36 | 22.31 | 22.62 | -1.352% | 113,210 | -13.130% |
| 2026-06-16 | 22.93 | 23.30 | 22.82 | 22.93 | +0.306% | 101,754 | -14.304% |
| 2026-06-15 | 23.47 | 23.72 | 22.78 | 22.86 | -1.550% | 139,785 | -14.042% |
| 2026-06-12 | 22.77 | 23.39 | 22.75 | 23.22 | +2.381% | 113,072 | -15.375% |
| 2026-06-11 | 22.34 | 22.89 | 22.09 | 22.68 | +2.116% | 153,277 | -13.360% |
| 2026-06-10 | 22.90 | 23.24 | 22.17 | 22.21 | -3.013% | 107,770 | -11.526% |
| 2026-06-09 | 22.37 | 23.25 | 22.37 | 22.90 | +3.620% | 104,309 | -14.192% |
| 2026-06-08 | 22.07 | 22.54 | 21.89 | 22.10 | +0.592% | 107,105 | -11.086% |
| 2026-06-05 | 22.31 | 22.64 | 21.83 | 21.97 | -1.788% | 97,322 | -10.560% |
| 2026-06-04 | 23.06 | 23.12 | 22.14 | 22.37 | -1.497% | 165,537 | -12.159% |
| 2026-06-03 | 23.04 | 23.14 | 22.61 | 22.71 | -2.154% | 125,030 | -13.474% |
| 2026-06-02 | 23.23 | 23.33 | 22.93 | 23.21 | -0.043% | 90,386 | -15.338% |
| 2026-06-01 | 23.25 | 23.50 | 22.83 | 23.22 | -0.301% | 116,831 | -15.375% |
| 2026-05-29 | 23.74 | 23.98 | 23.26 | 23.29 | -3.079% | 98,387 | -15.629% |
| 2026-05-28 | 23.95 | 24.36 | 23.84 | 24.03 | +0.376% | 131,749 | -18.227% |
| 2026-05-27 | 24.69 | 25.18 | 23.90 | 23.94 | -2.046% | 173,540 | -17.920% |
| 2026-05-26 | 23.87 | 24.81 | 23.87 | 24.44 | +4.266% | 231,337 | -19.599% |
| 2026-05-22 | 23.33 | 23.82 | 23.06 | 23.44 | +0.601% | 179,926 | -16.169% |
| 2026-05-21 | 22.77 | 23.60 | 22.50 | 23.30 | +0.909% | 194,383 | -15.665% |
| 2026-05-20 | 22.03 | 23.17 | 21.58 | 23.09 | +4.955% | 277,936 | -14.898% |
| 2026-05-19 | 22.92 | 22.95 | 21.76 | 22.00 | -4.679% | 393,195 | -10.682% |
| 2026-05-18 | 23.70 | 24.04 | 23.01 | 23.08 | -2.616% | 207,483 | -14.861% |
| 2026-05-15 | 24.49 | 24.72 | 23.45 | 23.70 | -3.815% | 135,573 | -17.089% |
| 2026-05-14 | 25.07 | 25.53 | 24.55 | 24.64 | -1.004% | 235,509 | -20.252% |
| 2026-05-13 | 25.13 | 25.20 | 24.41 | 24.89 | +0.121% | 131,667 | -21.053% |
| 2026-05-12 | 26.20 | 26.20 | 24.86 | 24.86 | -5.367% | 180,104 | -20.957% |
| 2026-05-11 | 27.33 | 27.36 | 25.79 | 26.27 | -4.054% | 207,587 | -25.200% |
| 2026-05-08 | 26.17 | 28.44 | 25.92 | 27.38 | +7.079% | 479,258 | -28.232% |
| 2026-05-07 | 24.64 | 26.39 | 24.57 | 25.57 | +5.924% | 432,558 | -23.152% |
| 2026-05-06 | 23.93 | 24.57 | 23.85 | 24.14 | +1.471% | 163,267 | -18.600% |
| 2026-05-05 | 22.57 | 23.84 | 22.41 | 23.79 | +5.733% | 126,367 | -17.402% |
| 2026-05-04 | 23.22 | 23.47 | 22.30 | 22.50 | -4.010% | 160,369 | -12.667% |
| 2026-05-01 | 23.30 | 23.62 | 22.90 | 23.44 | +0.385% | 150,898 | -16.169% |
| 2026-04-30 | 22.69 | 23.37 | 22.58 | 23.35 | +2.457% | 169,187 | -15.846% |
| 2026-04-29 | 23.37 | 23.67 | 22.54 | 22.79 | -2.648% | 110,214 | -13.778% |
| 2026-04-28 | 23.53 | 23.53 | 23.02 | 23.41 | +0.257% | 79,686 | -16.062% |
| 2026-04-27 | 23.53 | 23.77 | 23.24 | 23.35 | -0.765% | 72,028 | -15.846% |
| 2026-04-24 | 23.73 | 23.73 | 23.27 | 23.53 | -0.885% | 49,808 | -16.490% |
| 2026-04-23 | 23.25 | 23.76 | 22.94 | 23.74 | +2.504% | 109,685 | -17.228% |
| 2026-04-22 | 23.76 | 23.81 | 23.11 | 23.16 | -2.320% | 85,620 | -15.155% |
| 2026-04-21 | 23.81 | 24.09 | 23.36 | 23.71 | +0.127% | 109,330 | -17.124% |
| 2026-04-20 | 23.28 | 23.74 | 22.62 | 23.68 | +1.197% | 83,209 | -17.019% |
| 2026-04-17 | 22.44 | 23.83 | 22.32 | 23.40 | +6.315% | 129,072 | -16.026% |
| 2026-04-16 | 21.85 | 22.53 | 21.76 | 22.01 | +0.228% | 148,669 | -10.722% |
| 2026-04-15 | 22.31 | 22.32 | 21.49 | 21.96 | -2.183% | 157,092 | -10.519% |
| 2026-04-14 | 21.85 | 22.50 | 21.53 | 22.45 | +2.652% | 116,552 | -12.472% |
| 2026-04-13 | 21.48 | 22.00 | 21.19 | 21.87 | +1.626% | 98,730 | -10.151% |
| 2026-04-10 | 21.53 | 21.70 | 21.24 | 21.52 | -0.370% | 74,119 | -8.690% |
| 2026-04-09 | 21.13 | 21.80 | 20.93 | 21.60 | +1.171% | 110,019 | -9.028% |
| 2026-04-08 | 21.00 | 21.60 | 20.61 | 21.35 | +5.484% | 112,540 | -7.963% |
| 2026-04-07 | 20.19 | 20.32 | 19.96 | 20.24 | -0.246% | 112,009 | -2.915% |
| 2026-04-06 | 20.24 | 20.48 | 20.12 | 20.29 | -0.049% | 66,519 | -3.154% |
| 2026-04-02 | 20.08 | 20.61 | 19.79 | 20.30 | -0.539% | 98,952 | -3.202% |
| 2026-04-01 | 20.54 | 20.78 | 20.28 | 20.41 | -0.488% | 113,212 | -3.724% |
| 2026-03-31 | 21.07 | 21.20 | 20.10 | 20.51 | -0.389% | 164,758 | -4.193% |
| 2026-03-30 | 21.04 | 21.12 | 20.48 | 20.59 | -1.200% | 153,964 | -4.565% |
| 2026-03-27 | 20.76 | 21.18 | 20.62 | 20.84 | -0.478% | 132,083 | -5.710% |
| 2026-03-26 | 21.16 | 21.50 | 20.65 | 20.94 | -1.598% | 105,983 | -6.160% |
| 2026-03-25 | 21.73 | 22.05 | 21.15 | 21.28 | -1.436% | 116,963 | -7.660% |
| 2026-03-24 | 20.95 | 21.78 | 20.91 | 21.59 | +1.457% | 125,573 | -8.986% |
| 2026-03-23 | 20.71 | 21.40 | 20.51 | 21.28 | +5.347% | 149,988 | -7.660% |
| 2026-03-20 | 20.27 | 20.60 | 20.07 | 20.20 | -0.591% | 358,685 | -2.723% |
| 2026-03-19 | 19.50 | 20.62 | 19.38 | 20.32 | +3.252% | 153,746 | -3.297% |
| 2026-03-18 | 19.75 | 20.57 | 19.62 | 19.68 | -1.551% | 215,130 | -0.152% |
| 2026-03-17 | 20.03 | 20.13 | 19.75 | 19.99 | +0.604% | 116,363 | -1.701% |
| 2026-03-16 | 19.82 | 20.10 | 19.58 | 19.87 | +1.223% | 124,206 | -1.107% |
| 2026-03-13 | 20.03 | 20.03 | 19.51 | 19.63 | -1.505% | 169,735 | +0.102% |
| 2026-03-12 | 19.64 | 20.07 | 19.57 | 19.93 | -0.350% | 133,719 | -1.405% |
| 2026-03-11 | 19.70 | 20.05 | 19.59 | 20.00 | +1.471% | 148,934 | -1.750% |
| 2026-03-10 | 19.19 | 19.98 | 19.12 | 19.71 | +1.703% | 219,934 | -0.304% |
| 2026-03-09 | 19.43 | 19.55 | 18.78 | 19.38 | -1.774% | 219,182 | +1.393% |
| 2026-03-06 | 20.01 | 20.32 | 19.66 | 19.73 | -3.756% | 196,651 | -0.405% |
| 2026-03-05 | 21.14 | 21.54 | 20.45 | 20.50 | -4.784% | 241,601 | -4.146% |
| 2026-03-04 | 21.61 | 21.78 | 20.93 | 21.53 | +0.514% | 106,812 | -8.732% |
| 2026-03-03 | 21.20 | 21.72 | 20.70 | 21.42 | -2.236% | 139,681 | -8.263% |
| 2026-03-02 | 21.45 | 22.15 | 21.16 | 21.91 | +0.944% | 205,591 | -10.315% |
| 2026-02-27 | 22.40 | 22.40 | 21.58 | 21.70 | -4.130% | 112,155 | -9.468% |
| 2026-02-26 | 22.54 | 22.90 | 22.33 | 22.64 | +0.622% | 155,296 | -13.207% |
| 2026-02-25 | 22.82 | 23.08 | 22.12 | 22.50 | -0.968% | 117,389 | -12.667% |
| 2026-02-24 | 22.62 | 23.11 | 22.55 | 22.72 | +0.799% | 91,684 | -13.512% |
| 2026-02-23 | 23.29 | 23.29 | 22.20 | 22.54 | -3.220% | 136,233 | -12.822% |
| 2026-02-20 | 23.43 | 24.08 | 22.91 | 23.29 | -1.439% | 152,211 | -15.629% |
| 2026-02-19 | 23.45 | 23.77 | 23.01 | 23.63 | -0.042% | 156,547 | -16.843% |
| 2026-02-18 | 23.50 | 24.16 | 23.38 | 23.64 | -0.127% | 148,169 | -16.878% |
| 2026-02-17 | 23.78 | 24.06 | 23.63 | 23.67 | -0.962% | 130,775 | -16.984% |
| 2026-02-13 | 23.77 | 24.26 | 23.45 | 23.90 | +0.886% | 90,921 | -17.782% |
| 2026-02-12 | 24.36 | 24.70 | 23.10 | 23.69 | -2.989% | 141,133 | -17.054% |
| 2026-02-11 | 24.44 | 24.67 | 23.61 | 24.42 | +1.076% | 120,568 | -19.533% |
| 2026-02-10 | 24.64 | 25.14 | 24.14 | 24.16 | -2.028% | 198,110 | -18.667% |
| 2026-02-09 | 25.14 | 25.23 | 24.53 | 24.66 | -2.026% | 149,571 | -20.316% |
| 2026-02-06 | 25.32 | 26.49 | 24.75 | 25.17 | +2.275% | 276,701 | -21.931% |
| 2026-02-05 | 22.65 | 25.73 | 22.50 | 24.61 | +6.445% | 724,968 | -20.154% |
| 2026-02-04 | 22.37 | 23.78 | 22.37 | 23.12 | +3.910% | 285,074 | -15.009% |
| 2026-02-03 | 21.94 | 22.46 | 21.88 | 22.25 | +1.090% | 68,129 | -11.685% |
| 2026-02-02 | 21.41 | 22.07 | 21.11 | 22.01 | +2.229% | 116,694 | -10.722% |
| 2026-01-30 | 20.92 | 21.62 | 20.92 | 21.53 | +2.426% | 77,583 | -8.732% |
| 2026-01-29 | 20.91 | 21.12 | 20.53 | 21.02 | +0.526% | 88,473 | -6.518% |
| 2026-01-28 | 21.32 | 21.35 | 20.78 | 20.91 | -2.015% | 73,994 | -6.026% |
| 2026-01-27 | 21.64 | 21.64 | 21.02 | 21.34 | -1.659% | 51,285 | -7.919% |
| 2026-01-26 | 21.50 | 21.90 | 21.23 | 21.70 | +0.556% | 81,595 | -9.447% |
| 2026-01-23 | 22.37 | 22.55 | 21.48 | 21.58 | -4.259% | 77,236 | -8.943% |
| 2026-01-22 | 22.48 | 22.80 | 22.31 | 22.54 | +1.212% | 108,597 | -12.822% |
| 2026-01-21 | 21.52 | 22.46 | 21.36 | 22.27 | +4.212% | 120,068 | -11.765% |
| 2026-01-20 | 22.02 | 22.20 | 21.23 | 21.37 | -4.342% | 96,322 | -8.049% |
| 2026-01-16 | 22.51 | 22.51 | 22.04 | 22.34 | -0.667% | 121,762 | -12.041% |
| 2026-01-15 | 22.17 | 22.71 | 22.17 | 22.49 | +1.719% | 122,712 | -12.628% |
| 2026-01-14 | 21.82 | 22.25 | 21.61 | 22.11 | +1.329% | 106,620 | -11.126% |
| 2026-01-13 | 21.70 | 22.09 | 21.60 | 21.82 | +0.785% | 87,695 | -9.945% |
| 2026-01-12 | 21.22 | 21.77 | 20.94 | 21.65 | +1.263% | 94,692 | -9.238% |
| 2026-01-09 | 21.23 | 21.50 | 20.72 | 21.38 | +0.612% | 69,702 | -8.092% |
| 2026-01-08 | 20.45 | 21.56 | 20.45 | 21.25 | +3.155% | 128,567 | -7.529% |
| 2026-01-07 | 20.27 | 20.63 | 20.07 | 20.60 | +1.578% | 88,674 | -4.612% |
| 2026-01-06 | 19.34 | 20.40 | 19.34 | 20.28 | +4.644% | 128,851 | -3.107% |
| 2026-01-05 | 18.89 | 19.71 | 18.89 | 19.38 | +2.540% | 83,549 | +1.393% |
| 2026-01-02 | 18.93 | 18.99 | 18.63 | 18.90 | -0.053% | 69,965 | +3.968% |
| 2025-12-31 | 19.12 | 19.21 | 18.72 | 18.91 | -1.613% | 79,897 | +3.913% |
| 2025-12-30 | 19.30 | 19.63 | 19.13 | 19.22 | -0.774% | 56,078 | +2.237% |
| 2025-12-29 | 19.36 | 19.47 | 19.22 | 19.37 | -0.565% | 57,188 | +1.446% |
| 2025-12-26 | 19.50 | 19.72 | 19.27 | 19.48 | 0.000% | 57,237 | +0.873% |
| 2025-12-24 | 19.49 | 19.67 | 19.33 | 19.48 | -0.256% | 51,000 | +0.873% |
| 2025-12-23 | 20.30 | 20.78 | 19.49 | 19.53 | 0.000% | 147,777 | +0.614% |
| 2025-12-22 | 19.70 | 19.86 | 19.33 | 19.53 | -0.863% | 135,715 | +0.614% |
| 2025-12-19 | 19.55 | 19.99 | 19.40 | 19.70 | +0.254% | 365,990 | -0.254% |
| 2025-12-18 | 19.28 | 19.66 | 19.05 | 19.65 | +2.933% | 131,117 | 0.000% |
| 2025-12-17 | 18.64 | 19.15 | 18.64 | 19.09 | +2.250% | 123,801 | +2.933% |
| 2025-12-16 | 18.84 | 19.04 | 18.64 | 18.67 | -1.217% | 88,038 | +5.249% |
| 2025-12-15 | 19.08 | 19.08 | 18.83 | 18.90 | -0.106% | 92,054 | +3.968% |
| 2025-12-12 | 19.19 | 19.28 | 18.85 | 18.92 | -1.098% | 117,189 | +3.858% |
| 2025-12-11 | 19.02 | 19.32 | 18.71 | 19.13 | +0.737% | 226,739 | +2.718% |
| 2025-12-10 | 18.34 | 19.26 | 18.29 | 18.99 | +3.431% | 198,356 | +3.476% |
| 2025-12-09 | 18.36 | 18.66 | 18.30 | 18.36 | -0.434% | 100,167 | +7.026% |
| 2025-12-08 | 18.30 | 18.71 | 18.00 | 18.44 | +1.766% | 107,115 | +6.562% |
| 2025-12-05 | 18.58 | 18.68 | 18.09 | 18.12 | -2.528% | 135,481 | +8.444% |
| 2025-12-04 | 18.42 | 18.62 | 18.22 | 18.59 | +0.923% | 96,540 | +5.702% |
| 2025-12-03 | 18.50 | 18.76 | 18.29 | 18.42 | +0.327% | 128,154 | +6.678% |
| 2025-12-02 | 18.32 | 18.43 | 18.07 | 18.36 | +0.824% | 109,087 | +7.026% |
| 2025-12-01 | 18.19 | 18.68 | 18.13 | 18.21 | -1.461% | 105,046 | +7.908% |
| 2025-11-28 | 18.81 | 18.81 | 18.44 | 18.48 | -1.335% | 59,817 | +6.331% |
| 2025-11-26 | 18.47 | 18.94 | 18.47 | 18.73 | +0.807% | 100,921 | +4.912% |
| 2025-11-25 | 18.19 | 18.74 | 18.19 | 18.58 | +3.222% | 153,347 | +5.759% |
| 2025-11-24 | 18.01 | 18.19 | 17.60 | 18.00 | -0.552% | 171,656 | +9.167% |
| 2025-11-21 | 17.30 | 18.48 | 17.25 | 18.10 | +5.171% | 220,722 | +8.564% |
| 2025-11-20 | 17.71 | 18.20 | 17.19 | 17.21 | -1.206% | 134,735 | +14.178% |
| 2025-11-19 | 18.17 | 18.17 | 17.39 | 17.42 | -3.544% | 162,726 | +12.801% |
| 2025-11-18 | 17.91 | 18.27 | 17.70 | 18.06 | +0.725% | 121,112 | +8.804% |
| 2025-11-17 | 18.51 | 18.73 | 17.89 | 17.93 | -3.576% | 90,166 | +9.593% |
| 2025-11-14 | 18.60 | 18.93 | 18.41 | 18.59 | -0.668% | 106,129 | +5.674% |
| 2025-11-13 | 18.88 | 19.06 | 18.53 | 18.72 | -1.474% | 134,745 | +4.968% |
| 2025-11-12 | 19.14 | 19.44 | 18.73 | 19.00 | -0.809% | 227,550 | +3.421% |
| 2025-11-11 | 19.33 | 19.98 | 18.99 | 19.16 | -1.212% | 283,303 | +2.584% |
| 2025-11-10 | 20.37 | 20.88 | 19.27 | 19.39 | -3.676% | 137,109 | +1.341% |
| 2025-11-07 | 20.22 | 20.45 | 19.80 | 20.13 | -0.494% | 233,253 | -2.385% |
| 2025-11-06 | 20.89 | 21.75 | 20.02 | 20.23 | -5.732% | 293,189 | -2.867% |
| 2025-11-05 | 20.13 | 21.46 | 20.11 | 21.46 | +7.086% | 255,034 | -8.434% |
| 2025-11-04 | 19.73 | 21.05 | 19.51 | 20.04 | +0.602% | 404,388 | -1.946% |
| 2025-11-03 | 20.20 | 20.34 | 19.61 | 19.92 | -0.698% | 98,916 | -1.355% |
| 2025-10-31 | 20.40 | 20.61 | 19.94 | 20.06 | -1.667% | 110,787 | -2.044% |
| 2025-10-30 | 21.31 | 21.51 | 20.26 | 20.40 | -4.270% | 96,450 | -3.676% |
| 2025-10-29 | 22.35 | 22.38 | 21.02 | 21.31 | -5.078% | 122,350 | -7.790% |
| 2025-10-28 | 22.49 | 22.64 | 22.11 | 22.45 | -0.355% | 125,493 | -12.472% |
| 2025-10-27 | 23.00 | 23.07 | 22.46 | 22.53 | -1.141% | 143,480 | -12.783% |
| 2025-10-24 | 22.58 | 22.90 | 22.27 | 22.79 | +1.560% | 171,012 | -13.778% |
| 2025-10-23 | 21.82 | 22.65 | 21.54 | 22.44 | +3.030% | 172,253 | -12.433% |
| 2025-10-22 | 21.56 | 21.84 | 21.40 | 21.78 | +1.919% | 153,404 | -9.780% |
| 2025-10-21 | 21.07 | 21.47 | 20.98 | 21.37 | +1.472% | 96,729 | -8.049% |
| 2025-10-20 | 20.98 | 21.23 | 20.87 | 21.06 | +1.641% | 71,438 | -6.695% |
| 2025-10-17 | 20.70 | 20.89 | 20.50 | 20.72 | -0.385% | 70,067 | -5.164% |
| 2025-10-16 | 21.16 | 21.44 | 20.64 | 20.80 | -1.887% | 89,053 | -5.529% |
| 2025-10-15 | 21.30 | 21.34 | 20.77 | 21.20 | +0.569% | 82,008 | -7.311% |
| 2025-10-14 | 19.80 | 21.26 | 19.74 | 21.08 | +5.347% | 95,711 | -6.784% |
| 2025-10-13 | 19.76 | 20.14 | 19.54 | 20.01 | +2.615% | 154,779 | -1.799% |
| 2025-10-10 | 20.22 | 20.35 | 19.43 | 19.50 | -3.941% | 114,618 | +0.769% |
| 2025-10-09 | 20.65 | 20.73 | 20.19 | 20.30 | -1.885% | 92,372 | -3.202% |
| 2025-10-08 | 20.46 | 20.79 | 20.20 | 20.69 | +1.771% | 97,351 | -5.027% |
| 2025-10-07 | 20.90 | 21.18 | 20.29 | 20.33 | -2.400% | 75,553 | -3.345% |
| 2025-10-06 | 21.66 | 21.82 | 20.61 | 20.83 | -3.251% | 111,306 | -5.665% |
| 2025-10-03 | 21.65 | 22.16 | 21.33 | 21.53 | +0.467% | 103,995 | -8.732% |
| 2025-10-02 | 21.64 | 21.74 | 21.32 | 21.43 | -0.695% | 111,314 | -8.306% |
| 2025-10-01 | 21.29 | 21.71 | 21.17 | 21.58 | +0.559% | 119,594 | -8.943% |
| 2025-09-30 | 21.61 | 21.95 | 21.09 | 21.46 | -0.878% | 77,567 | -8.434% |
| 2025-09-29 | 22.04 | 22.04 | 21.41 | 21.65 | -0.734% | 90,170 | -9.238% |
| 2025-09-26 | 21.62 | 21.87 | 21.47 | 21.81 | +0.925% | 76,512 | -9.904% |
| 2025-09-25 | 21.27 | 21.71 | 21.19 | 21.61 | +0.325% | 109,510 | -9.070% |
| 2025-09-24 | 21.82 | 21.91 | 21.50 | 21.54 | -0.920% | 90,513 | -8.774% |
| 2025-09-23 | 21.98 | 22.46 | 21.63 | 21.74 | -0.458% | 119,789 | -9.614% |
| 2025-09-22 | 21.59 | 21.94 | 21.55 | 21.84 | +0.692% | 112,317 | -10.027% |
| 2025-09-19 | 22.41 | 22.41 | 21.63 | 21.69 | -3.342% | 282,342 | -9.405% |
| 2025-09-18 | 22.43 | 22.58 | 22.10 | 22.44 | +0.583% | 102,734 | -12.433% |
| 2025-09-17 | 22.47 | 23.14 | 22.20 | 22.31 | -0.268% | 142,058 | -11.923% |
| 2025-09-16 | 22.65 | 22.88 | 22.32 | 22.37 | -1.410% | 83,598 | -12.159% |
| 2025-09-15 | 22.31 | 22.78 | 21.89 | 22.69 | +2.161% | 101,304 | -13.398% |
| 2025-09-12 | 23.12 | 23.20 | 22.10 | 22.21 | -4.267% | 115,280 | -11.526% |
| 2025-09-11 | 22.52 | 23.36 | 22.52 | 23.20 | +3.341% | 142,741 | -15.302% |
| 2025-09-10 | 22.96 | 23.01 | 22.30 | 22.45 | -2.687% | 170,660 | -12.472% |
| 2025-09-09 | 23.66 | 23.75 | 22.82 | 23.07 | -3.067% | 120,110 | -14.824% |
| 2025-09-08 | 23.10 | 23.93 | 22.62 | 23.80 | +3.120% | 276,449 | -17.437% |
| 2025-09-05 | 22.71 | 23.42 | 22.70 | 23.08 | +2.079% | 344,822 | -14.861% |
| 2025-09-04 | 22.42 | 22.75 | 22.00 | 22.61 | +1.527% | 160,702 | -13.092% |
| 2025-09-03 | 22.02 | 22.27 | 21.69 | 22.27 | +0.361% | 150,299 | -11.765% |
| 2025-09-02 | 21.76 | 22.49 | 21.76 | 22.19 | +1.139% | 218,316 | -11.447% |
| 2025-08-29 | 22.10 | 22.66 | 21.73 | 21.94 | -0.499% | 225,016 | -10.438% |
| 2025-08-28 | 22.84 | 23.27 | 21.69 | 22.05 | -3.712% | 291,824 | -10.884% |
| 2025-08-27 | 23.46 | 23.50 | 21.30 | 22.90 | +9.569% | 727,833 | -14.192% |
| 2025-08-26 | 21.51 | 21.70 | 20.83 | 20.90 | -2.108% | 256,566 | -5.981% |
| 2025-08-25 | 21.37 | 21.82 | 21.02 | 21.35 | -0.234% | 264,292 | -7.963% |
| 2025-08-22 | 20.38 | 21.70 | 20.32 | 21.40 | +6.362% | 304,176 | -8.178% |
| 2025-08-21 | 20.23 | 20.28 | 19.81 | 20.12 | -1.373% | 68,596 | -2.336% |
| 2025-08-20 | 20.52 | 20.64 | 20.39 | 20.40 | -0.439% | 80,023 | -3.676% |
| 2025-08-19 | 20.40 | 20.70 | 20.35 | 20.49 | +0.837% | 81,446 | -4.100% |
| 2025-08-18 | 20.17 | 20.46 | 19.91 | 20.32 | +1.145% | 62,055 | -3.297% |
| 2025-08-15 | 20.47 | 20.47 | 20.06 | 20.09 | -1.253% | 159,822 | -2.190% |
| 2025-08-14 | 20.02 | 20.45 | 19.88 | 20.34 | -0.270% | 127,907 | -3.416% |
| 2025-08-13 | 20.40 | 20.69 | 20.34 | 20.40 | +1.090% | 129,546 | -3.676% |
| 2025-08-12 | 19.54 | 20.35 | 19.54 | 20.18 | +4.614% | 135,453 | -2.626% |
| 2025-08-11 | 19.30 | 19.53 | 19.02 | 19.29 | -0.155% | 45,485 | +1.866% |
| 2025-08-08 | 19.47 | 19.49 | 19.14 | 19.32 | -0.872% | 48,901 | +1.708% |
| 2025-08-07 | 20.25 | 20.25 | 19.45 | 19.49 | -2.501% | 49,127 | +0.821% |
| 2025-08-06 | 19.80 | 20.02 | 19.75 | 19.99 | +0.553% | 44,493 | -1.701% |
| 2025-08-05 | 19.70 | 19.89 | 19.46 | 19.88 | +1.740% | 60,949 | -1.157% |
| 2025-08-04 | 19.05 | 19.62 | 19.00 | 19.54 | +2.734% | 57,221 | +0.563% |
| 2025-08-01 | 19.19 | 19.19 | 18.74 | 19.02 | -1.655% | 96,803 | +3.312% |
| 2025-07-31 | 19.25 | 19.54 | 19.19 | 19.34 | -0.514% | 63,519 | +1.603% |
| 2025-07-30 | 20.61 | 20.68 | 19.36 | 19.44 | -4.519% | 76,476 | +1.080% |
| 2025-07-29 | 20.49 | 20.71 | 19.88 | 20.36 | +0.296% | 90,090 | -3.487% |
| 2025-07-28 | 20.59 | 20.68 | 20.18 | 20.30 | -0.539% | 97,342 | -3.202% |
| 2025-07-25 | 20.23 | 20.42 | 19.80 | 20.41 | +1.694% | 68,231 | -3.724% |
| 2025-07-24 | 20.72 | 20.92 | 19.86 | 20.07 | -6.127% | 123,354 | -2.093% |
| 2025-07-23 | 20.69 | 21.39 | 20.69 | 21.38 | +4.599% | 179,352 | -8.092% |
| 2025-07-22 | 19.57 | 20.50 | 19.57 | 20.44 | +5.307% | 148,193 | -3.865% |
| 2025-07-21 | 19.42 | 19.73 | 19.32 | 19.41 | +0.258% | 70,182 | +1.236% |
| 2025-07-18 | 19.86 | 19.86 | 19.33 | 19.36 | -1.426% | 65,608 | +1.498% |
| 2025-07-17 | 19.27 | 19.84 | 19.27 | 19.64 | +2.398% | 76,880 | +0.051% |
| 2025-07-16 | 19.29 | 19.56 | 19.14 | 19.18 | +0.577% | 78,796 | +2.450% |
| 2025-07-15 | 19.50 | 19.76 | 19.03 | 19.07 | -2.455% | 129,300 | +3.041% |
| 2025-07-14 | 20.33 | 20.33 | 19.54 | 19.55 | -3.361% | 93,233 | +0.512% |
| 2025-07-11 | 20.50 | 20.68 | 20.20 | 20.23 | -2.034% | 83,207 | -2.867% |
| 2025-07-10 | 20.12 | 20.88 | 20.09 | 20.65 | +1.925% | 89,533 | -4.843% |
| 2025-07-09 | 20.20 | 20.34 | 20.00 | 20.26 | +0.297% | 59,472 | -3.011% |
| 2025-07-08 | 19.80 | 20.54 | 19.48 | 20.20 | +2.123% | 98,645 | -2.723% |
| 2025-07-07 | 20.02 | 20.11 | 19.67 | 19.78 | -2.224% | 62,674 | -0.657% |
| 2025-07-03 | 20.25 | 20.25 | 19.76 | 20.23 | 0.000% | 65,138 | -2.867% |
| 2025-07-02 | 19.47 | 20.25 | 19.38 | 20.23 | +3.425% | 121,183 | -2.867% |
| 2025-07-01 | 18.56 | 20.00 | 18.23 | 19.56 | +5.274% | 133,907 | +0.460% |
| 2025-06-30 | 18.87 | 18.87 | 18.51 | 18.58 | -1.485% | 58,506 | +5.759% |
| 2025-06-27 | 18.35 | 18.95 | 18.27 | 18.86 | +3.797% | 166,021 | +4.189% |
| 2025-06-26 | 17.96 | 18.20 | 17.94 | 18.17 | +1.113% | 58,356 | +8.145% |
| 2025-06-25 | 18.39 | 18.39 | 17.63 | 17.97 | -2.124% | 54,611 | +9.349% |
| 2025-06-24 | 18.46 | 18.58 | 17.75 | 18.36 | +0.658% | 61,436 | +7.026% |
| 2025-06-23 | 17.87 | 18.30 | 17.55 | 18.24 | +1.390% | 104,278 | +7.730% |
| 2025-06-20 | 18.22 | 18.22 | 17.68 | 17.99 | +0.335% | 234,022 | +9.227% |
| 2025-06-18 | 18.05 | 18.64 | 17.90 | 17.93 | -1.049% | 86,765 | +9.593% |
| 2025-06-17 | 18.15 | 18.47 | 18.02 | 18.12 | -1.200% | 112,985 | +8.444% |
| 2025-06-16 | 18.16 | 18.74 | 18.10 | 18.34 | +2.059% | 125,821 | +7.143% |
| 2025-06-13 | 18.16 | 18.59 | 17.61 | 17.97 | -2.865% | 188,557 | +9.349% |
| 2025-06-12 | 18.49 | 18.65 | 18.41 | 18.50 | -1.070% | 140,327 | +6.216% |
| 2025-06-11 | 18.88 | 19.17 | 18.68 | 18.70 | -1.006% | 141,382 | +5.080% |
| 2025-06-10 | 18.50 | 19.18 | 18.50 | 18.89 | +2.943% | 128,947 | +4.023% |
| 2025-06-09 | 18.10 | 18.52 | 17.91 | 18.35 | +2.859% | 131,711 | +7.084% |
| 2025-06-06 | 17.75 | 18.10 | 17.44 | 17.84 | +2.235% | 104,106 | +10.146% |
| 2025-06-05 | 17.51 | 17.67 | 17.28 | 17.45 | -0.114% | 112,287 | +12.607% |
| 2025-06-04 | 17.03 | 17.55 | 16.92 | 17.47 | +2.946% | 98,426 | +12.479% |
| 2025-06-03 | 16.55 | 17.04 | 16.50 | 16.97 | +2.106% | 110,475 | +15.793% |
| 2025-06-02 | 16.92 | 16.92 | 16.46 | 16.62 | -2.293% | 95,353 | +18.231% |
| 2025-05-30 | 16.80 | 17.14 | 16.70 | 17.01 | +1.190% | 65,643 | +15.520% |
| 2025-05-29 | 16.81 | 17.09 | 16.74 | 16.81 | +0.239% | 49,922 | +16.895% |
| 2025-05-28 | 17.30 | 17.44 | 16.75 | 16.77 | -3.176% | 52,009 | +17.174% |
| 2025-05-27 | 17.00 | 17.43 | 16.85 | 17.32 | +2.728% | 60,623 | +13.453% |
| 2025-05-23 | 16.81 | 17.01 | 16.54 | 16.86 | -1.805% | 50,477 | +16.548% |
| 2025-05-22 | 16.65 | 17.33 | 16.65 | 17.17 | +2.020% | 77,064 | +14.444% |
| 2025-05-21 | 17.46 | 17.46 | 16.81 | 16.83 | -4.915% | 51,260 | +16.756% |
| 2025-05-20 | 17.96 | 18.12 | 17.59 | 17.70 | -1.993% | 76,479 | +11.017% |
| 2025-05-19 | 17.73 | 18.11 | 17.45 | 18.06 | 0.000% | 92,982 | +8.804% |
| 2025-05-16 | 18.00 | 18.14 | 17.73 | 18.06 | +0.055% | 77,340 | +8.804% |
| 2025-05-15 | 17.41 | 18.11 | 17.21 | 18.05 | +4.215% | 123,202 | +8.864% |
| 2025-05-14 | 17.56 | 17.63 | 17.31 | 17.32 | -1.254% | 72,603 | +13.453% |
| 2025-05-13 | 18.00 | 18.00 | 17.52 | 17.54 | -1.239% | 87,541 | +12.030% |
| 2025-05-12 | 17.66 | 18.25 | 17.66 | 17.76 | +3.799% | 114,543 | +10.642% |
| 2025-05-09 | 17.44 | 17.63 | 17.07 | 17.11 | -2.061% | 71,591 | +14.845% |
| 2025-05-08 | 17.60 | 17.91 | 16.94 | 17.47 | -0.964% | 135,583 | +12.479% |
| 2025-05-07 | 17.30 | 18.13 | 16.69 | 17.64 | +11.787% | 194,839 | +11.395% |
| 2025-05-06 | 16.00 | 16.54 | 15.74 | 15.78 | -2.291% | 164,346 | +24.525% |
| 2025-05-05 | 16.67 | 17.01 | 16.02 | 16.15 | -4.551% | 120,509 | +21.672% |
| 2025-05-02 | 16.90 | 17.10 | 16.62 | 16.92 | +1.622% | 81,332 | +16.135% |
| 2025-05-01 | 16.33 | 16.81 | 16.33 | 16.65 | +1.277% | 142,563 | +18.018% |
| 2025-04-30 | 16.29 | 16.54 | 16.08 | 16.44 | -1.083% | 77,356 | +19.526% |
| 2025-04-29 | 16.14 | 16.69 | 16.07 | 16.62 | +2.151% | 105,817 | +18.231% |
| 2025-04-28 | 16.24 | 16.72 | 16.11 | 16.27 | +0.185% | 58,982 | +20.774% |
| 2025-04-25 | 16.41 | 16.48 | 15.97 | 16.24 | -2.169% | 72,749 | +20.998% |
| 2025-04-24 | 16.61 | 16.94 | 16.09 | 16.60 | +2.091% | 142,831 | +18.373% |
| 2025-04-23 | 16.52 | 16.92 | 16.12 | 16.26 | +0.868% | 93,680 | +20.849% |
| 2025-04-22 | 16.30 | 16.54 | 15.88 | 16.12 | -0.494% | 93,127 | +21.898% |
| 2025-04-21 | 15.97 | 16.29 | 15.85 | 16.20 | +1.250% | 96,448 | +21.296% |
| 2025-04-17 | 15.45 | 16.07 | 15.37 | 16.00 | +3.694% | 82,550 | +22.812% |
| 2025-04-16 | 15.17 | 15.62 | 14.89 | 15.43 | +1.714% | 124,808 | +27.349% |
| 2025-04-15 | 15.13 | 15.42 | 14.95 | 15.17 | 0.000% | 80,104 | +29.532% |