MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
21.81
+0.20 (0.93%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.62 | 21.87 | 21.47 | 21.81 | 21.81 | 0.93% | 76,512 |
| Sep 25, 2025 | 21.27 | 21.71 | 21.19 | 21.61 | 21.61 | 0.32% | 109,510 |
| Sep 24, 2025 | 21.82 | 21.91 | 21.50 | 21.54 | 21.54 | -0.92% | 90,513 |
| Sep 23, 2025 | 21.98 | 22.46 | 21.63 | 21.74 | 21.74 | -0.46% | 119,789 |
| Sep 22, 2025 | 21.59 | 21.94 | 21.55 | 21.84 | 21.84 | 0.69% | 112,317 |
| Sep 19, 2025 | 22.41 | 22.41 | 21.63 | 21.69 | 21.69 | -3.34% | 282,342 |
| Sep 18, 2025 | 22.43 | 22.58 | 22.10 | 22.44 | 22.44 | 0.58% | 102,734 |
| Sep 17, 2025 | 22.47 | 23.14 | 22.20 | 22.31 | 22.31 | -0.27% | 142,058 |
| Sep 16, 2025 | 22.65 | 22.88 | 22.32 | 22.37 | 22.37 | -1.41% | 83,598 |
| Sep 15, 2025 | 22.31 | 22.78 | 21.90 | 22.69 | 22.69 | 2.16% | 101,304 |
| Sep 12, 2025 | 23.12 | 23.20 | 22.10 | 22.21 | 22.21 | -4.27% | 115,280 |
| Sep 11, 2025 | 22.52 | 23.36 | 22.52 | 23.20 | 23.20 | 3.34% | 142,741 |
| Sep 10, 2025 | 22.96 | 23.01 | 22.31 | 22.45 | 22.45 | -2.69% | 170,660 |
| Sep 9, 2025 | 23.66 | 23.75 | 22.82 | 23.07 | 23.07 | -3.07% | 120,110 |
| Sep 8, 2025 | 23.10 | 23.94 | 22.63 | 23.80 | 23.80 | 3.12% | 276,449 |
| Sep 5, 2025 | 22.71 | 23.42 | 22.70 | 23.08 | 23.08 | 2.08% | 344,822 |
| Sep 4, 2025 | 22.42 | 22.75 | 22.00 | 22.61 | 22.61 | 1.53% | 160,702 |
| Sep 3, 2025 | 22.02 | 22.27 | 21.69 | 22.27 | 22.27 | 0.36% | 150,299 |
| Sep 2, 2025 | 21.76 | 22.49 | 21.76 | 22.19 | 22.19 | 1.14% | 218,316 |
| Aug 29, 2025 | 22.10 | 22.66 | 21.73 | 21.94 | 21.94 | -0.50% | 225,016 |
| Aug 28, 2025 | 22.84 | 23.27 | 21.69 | 22.05 | 22.05 | -3.71% | 291,824 |
| Aug 27, 2025 | 23.46 | 23.50 | 21.30 | 22.90 | 22.90 | 9.57% | 727,833 |
| Aug 26, 2025 | 21.51 | 21.70 | 20.83 | 20.90 | 20.90 | -2.11% | 256,566 |
| Aug 25, 2025 | 21.37 | 21.83 | 21.02 | 21.35 | 21.35 | -0.23% | 264,292 |
| Aug 22, 2025 | 20.38 | 21.70 | 20.32 | 21.40 | 21.40 | 6.36% | 304,176 |
| Aug 21, 2025 | 20.23 | 20.28 | 19.81 | 20.12 | 20.12 | -1.37% | 68,596 |
| Aug 20, 2025 | 20.52 | 20.64 | 20.40 | 20.40 | 20.40 | -0.44% | 80,023 |
| Aug 19, 2025 | 20.40 | 20.70 | 20.35 | 20.49 | 20.49 | 0.84% | 81,446 |
| Aug 18, 2025 | 20.17 | 20.47 | 19.92 | 20.32 | 20.32 | 1.14% | 62,055 |
| Aug 15, 2025 | 20.47 | 20.47 | 20.06 | 20.09 | 20.09 | -1.25% | 159,822 |
| Aug 14, 2025 | 20.02 | 20.45 | 19.88 | 20.35 | 20.35 | -0.27% | 127,907 |
| Aug 13, 2025 | 20.40 | 20.69 | 20.34 | 20.40 | 20.40 | 1.09% | 129,546 |
| Aug 12, 2025 | 19.54 | 20.35 | 19.54 | 20.18 | 20.18 | 4.61% | 135,453 |
| Aug 11, 2025 | 19.30 | 19.53 | 19.02 | 19.29 | 19.29 | -0.16% | 45,485 |
| Aug 8, 2025 | 19.47 | 19.49 | 19.14 | 19.32 | 19.32 | -0.87% | 48,901 |
| Aug 7, 2025 | 20.25 | 20.25 | 19.45 | 19.49 | 19.49 | -2.50% | 49,127 |
| Aug 6, 2025 | 19.80 | 20.03 | 19.75 | 19.99 | 19.99 | 0.55% | 44,493 |
| Aug 5, 2025 | 19.70 | 19.89 | 19.46 | 19.88 | 19.88 | 1.74% | 60,949 |
| Aug 4, 2025 | 19.05 | 19.62 | 19.00 | 19.54 | 19.54 | 2.73% | 57,221 |
| Aug 1, 2025 | 19.19 | 19.19 | 18.74 | 19.02 | 19.02 | -1.65% | 96,803 |
| Jul 31, 2025 | 19.25 | 19.54 | 19.19 | 19.34 | 19.34 | -0.51% | 63,519 |
| Jul 30, 2025 | 20.61 | 20.68 | 19.36 | 19.44 | 19.44 | -4.52% | 76,476 |
| Jul 29, 2025 | 20.49 | 20.72 | 19.88 | 20.36 | 20.36 | 0.30% | 90,090 |
| Jul 28, 2025 | 20.59 | 20.68 | 20.18 | 20.30 | 20.30 | -0.54% | 97,342 |
| Jul 25, 2025 | 20.23 | 20.42 | 19.80 | 20.41 | 20.41 | 1.69% | 68,231 |
| Jul 24, 2025 | 20.72 | 20.92 | 19.86 | 20.07 | 20.07 | -6.13% | 123,354 |
| Jul 23, 2025 | 20.69 | 21.39 | 20.69 | 21.38 | 21.38 | 4.60% | 179,352 |
| Jul 22, 2025 | 19.57 | 20.51 | 19.57 | 20.44 | 20.44 | 5.31% | 148,193 |
| Jul 21, 2025 | 19.42 | 19.73 | 19.32 | 19.41 | 19.41 | 0.26% | 70,182 |
| Jul 18, 2025 | 19.86 | 19.86 | 19.33 | 19.36 | 19.36 | -1.43% | 65,608 |