MCBC Holdings Inc (MCFT) Historical Stock Data
19.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCFT is down -0.32% a day on average. There have been 13 days where MCBC Holdings Inc closed green and 17 days where MCFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 19.02 | 19.13 | ↑$0.11 (0.58%) | 18.71 | 19.32 | 226.74K |
| 2025-12-10 | 18.34 | 18.99 | ↑$0.65 (3.54%) | 18.29 | 19.26 | 198.36K |
| 2025-12-09 | 18.36 | 18.36 | ↑$0.00 (0.00%) | 18.30 | 18.67 | 100.17K |
| 2025-12-08 | 18.30 | 18.44 | ↑$0.14 (0.77%) | 18.00 | 18.71 | 107.12K |
| 2025-12-05 | 18.58 | 18.12 | ↓$0.46 (-2.48%) | 18.09 | 18.68 | 135.43K |
| 2025-12-04 | 18.42 | 18.59 | ↑$0.17 (0.92%) | 18.22 | 18.62 | 96.54K |
| 2025-12-03 | 18.50 | 18.42 | ↓$0.08 (-0.43%) | 18.29 | 18.76 | 128.15K |
| 2025-12-02 | 18.32 | 18.36 | ↑$0.04 (0.22%) | 18.07 | 18.43 | 109.09K |
| 2025-12-01 | 18.19 | 18.21 | ↑$0.02 (0.11%) | 18.13 | 18.68 | 105.05K |
| 2025-11-28 | 18.81 | 18.48 | ↓$0.33 (-1.75%) | 18.44 | 18.81 | 59.82K |
| 2025-11-26 | 18.47 | 18.73 | ↑$0.26 (1.41%) | 18.47 | 18.94 | 100.92K |
| 2025-11-25 | 18.19 | 18.58 | ↑$0.39 (2.14%) | 18.19 | 18.74 | 153.35K |
| 2025-11-24 | 18.01 | 18.00 | ↓$0.01 (-0.06%) | 17.60 | 18.19 | 171.66K |
| 2025-11-21 | 17.30 | 18.10 | ↑$0.80 (4.62%) | 17.25 | 18.48 | 220.72K |
| 2025-11-20 | 17.71 | 17.21 | ↓$0.50 (-2.82%) | 17.19 | 18.20 | 134.74K |
| 2025-11-19 | 18.17 | 17.42 | ↓$0.75 (-4.13%) | 17.39 | 18.17 | 162.73K |
| 2025-11-18 | 17.91 | 18.06 | ↑$0.15 (0.84%) | 17.70 | 18.27 | 121.11K |
| 2025-11-17 | 18.51 | 17.93 | ↓$0.58 (-3.13%) | 17.89 | 18.73 | 90.17K |
| 2025-11-14 | 18.60 | 18.60 | ↓$0.01 (-0.03%) | 18.41 | 18.93 | 106.13K |
| 2025-11-13 | 18.88 | 18.72 | ↓$0.16 (-0.85%) | 18.53 | 19.06 | 134.75K |
| 2025-11-12 | 19.14 | 19.00 | ↓$0.14 (-0.73%) | 18.73 | 19.44 | 227.55K |
| 2025-11-11 | 19.33 | 19.16 | ↓$0.17 (-0.91%) | 18.99 | 19.98 | 283.30K |
| 2025-11-10 | 20.37 | 19.39 | ↓$0.98 (-4.81%) | 19.28 | 20.88 | 137.11K |
| 2025-11-07 | 20.22 | 20.13 | ↓$0.09 (-0.45%) | 19.80 | 20.46 | 233.25K |
| 2025-11-06 | 20.89 | 20.23 | ↓$0.66 (-3.16%) | 20.02 | 21.75 | 293.19K |
| 2025-11-05 | 20.13 | 21.46 | ↑$1.33 (6.61%) | 20.12 | 21.46 | 254.86K |
| 2025-11-04 | 19.73 | 20.04 | ↑$0.31 (1.57%) | 19.51 | 21.06 | 404.38K |
| 2025-11-03 | 20.20 | 19.92 | ↓$0.28 (-1.39%) | 19.61 | 20.34 | 98.92K |
| 2025-10-31 | 20.40 | 20.06 | ↓$0.34 (-1.67%) | 19.94 | 20.61 | 110.79K |
| 2025-10-30 | 21.31 | 20.40 | ↓$0.91 (-4.27%) | 20.26 | 21.51 | 96.45K |
Create an account or log in to view more rows.
$MCFT is being added
$MCFT a comeback is always more fun than an all out win!!!!
$MCFT Let’s goooo
$MCFT lets see if it can hold the line
$MCFT just fucking go already jeesh
$MCFT the catalyst we need !
$MCFT Pamp it higher...
$MCFT Pack it up boys.
$MCFT She's gettin' ready to...
$MCFT pressure