MCBC Holdings Inc (MCFT) Historical Stock Data
21.84 ↑0.15 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCFT is down -0.02% a day on average. There have been 15 days where MCBC Holdings Inc closed green and 15 days where MCFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 21.59 | 21.84 | ↑$0.25 (1.16%) | 21.55 | 21.94 | 112.32K |
| 2025-09-19 | 22.41 | 21.69 | ↓$0.72 (-3.21%) | 21.63 | 22.41 | 282.34K |
| 2025-09-18 | 22.43 | 22.44 | ↑$0.01 (0.04%) | 22.10 | 22.58 | 102.73K |
| 2025-09-17 | 22.47 | 22.31 | ↓$0.16 (-0.71%) | 22.20 | 23.14 | 142.06K |
| 2025-09-16 | 22.65 | 22.37 | ↓$0.28 (-1.24%) | 22.32 | 22.88 | 83.60K |
| 2025-09-15 | 22.31 | 22.69 | ↑$0.38 (1.70%) | 21.90 | 22.78 | 101.30K |
| 2025-09-12 | 23.12 | 22.21 | ↓$0.91 (-3.94%) | 22.10 | 23.20 | 115.28K |
| 2025-09-11 | 22.52 | 23.20 | ↑$0.68 (3.02%) | 22.52 | 23.36 | 142.74K |
| 2025-09-10 | 22.96 | 22.45 | ↓$0.51 (-2.22%) | 22.31 | 23.01 | 170.66K |
| 2025-09-09 | 23.66 | 23.07 | ↓$0.59 (-2.49%) | 22.82 | 23.75 | 120.11K |
| 2025-09-08 | 23.10 | 23.80 | ↑$0.70 (3.03%) | 22.62 | 23.94 | 276.45K |
| 2025-09-05 | 22.71 | 23.08 | ↑$0.37 (1.63%) | 22.70 | 23.42 | 344.82K |
| 2025-09-04 | 22.42 | 22.61 | ↑$0.19 (0.85%) | 22.00 | 22.75 | 160.70K |
| 2025-09-03 | 22.02 | 22.27 | ↑$0.25 (1.14%) | 21.69 | 22.27 | 150.30K |
| 2025-09-02 | 21.76 | 22.19 | ↑$0.43 (1.98%) | 21.76 | 22.49 | 218.32K |
| 2025-08-29 | 22.10 | 21.94 | ↓$0.16 (-0.72%) | 21.73 | 22.66 | 225.02K |
| 2025-08-28 | 22.84 | 22.05 | ↓$0.79 (-3.46%) | 21.69 | 23.27 | 291.82K |
| 2025-08-27 | 23.46 | 22.90 | ↓$0.56 (-2.39%) | 21.30 | 23.50 | 727.83K |
| 2025-08-26 | 21.51 | 20.90 | ↓$0.61 (-2.84%) | 20.83 | 21.70 | 256.57K |
| 2025-08-25 | 21.37 | 21.35 | ↓$0.02 (-0.09%) | 21.02 | 21.83 | 264.29K |
| 2025-08-22 | 20.38 | 21.40 | ↑$1.02 (5.00%) | 20.32 | 21.70 | 304.18K |
| 2025-08-21 | 20.23 | 20.12 | ↓$0.11 (-0.54%) | 19.81 | 20.28 | 68.60K |
| 2025-08-20 | 20.52 | 20.40 | ↓$0.12 (-0.58%) | 20.40 | 20.64 | 80.02K |
| 2025-08-19 | 20.40 | 20.49 | ↑$0.09 (0.44%) | 20.35 | 20.70 | 81.45K |
| 2025-08-18 | 20.17 | 20.32 | ↑$0.15 (0.74%) | 19.92 | 20.47 | 62.06K |
| 2025-08-15 | 20.47 | 20.09 | ↓$0.38 (-1.86%) | 20.06 | 20.47 | 159.82K |
| 2025-08-14 | 20.02 | 20.35 | ↑$0.32 (1.62%) | 19.88 | 20.45 | 127.91K |
| 2025-08-13 | 20.40 | 20.40 | ↑$0.00 (0.00%) | 20.34 | 20.69 | 129.55K |
| 2025-08-12 | 19.54 | 20.18 | ↑$0.64 (3.28%) | 19.54 | 20.35 | 135.45K |
| 2025-08-11 | 19.30 | 19.29 | ↓$0.01 (-0.05%) | 19.02 | 19.53 | 45.49K |
Create an account or log in to view more rows.
$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
$MCFT time to make a big run Monday morning. Let's get it! ????????????????????????????
$MCFT slap the ask.
$MCFT watch for another rejection up here