Skip to main content
logo
MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
19.39
-0.25 (-1.27%)
At close: Jul 18, 2025, 4:00 PM
19.36
-0.03 (-0.15%)
After-hours: Jul 18, 2025, 4:04 PM EDT

MasterCraft Boat Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202519.8619.8619.3319.3619.36-1.43%65,608
Jul 17, 202519.2719.8419.2719.6419.642.40%76,880
Jul 16, 202519.2919.5619.1419.1819.180.58%78,796
Jul 15, 202519.5119.7619.0319.0719.07-2.46%129,300
Jul 14, 202520.3320.3319.5419.5519.55-3.36%93,233
Jul 11, 202520.5020.6820.2120.2320.23-2.03%83,207
Jul 10, 202520.1220.8820.0920.6520.651.92%89,533
Jul 9, 202520.2020.3420.0020.2620.260.30%59,472
Jul 8, 202519.8020.5419.4920.2020.202.12%98,645
Jul 7, 202520.0220.1119.6719.7819.78-2.22%62,674
Jul 3, 202520.2520.2519.7620.2320.23-65,138
Jul 2, 202519.4720.2519.3820.2320.233.43%121,183
Jul 1, 202518.5620.0018.2319.5619.565.27%133,907
Jun 30, 202518.8718.8718.5118.5818.58-1.48%58,506
Jun 27, 202518.3518.9518.2818.8618.863.80%166,021
Jun 26, 202517.9618.2117.9418.1718.171.11%58,356
Jun 25, 202518.3918.3917.6317.9717.97-2.12%54,611
Jun 24, 202518.4618.5817.7518.3618.360.66%61,436
Jun 23, 202517.8718.3017.5518.2418.241.39%104,278
Jun 20, 202518.2218.2217.6817.9917.990.33%234,022
Jun 18, 202518.0518.6417.9017.9317.93-1.05%86,765
Jun 17, 202518.1518.4718.0218.1218.12-1.20%112,985
Jun 16, 202518.1618.7418.1018.3418.342.06%125,821
Jun 13, 202518.1618.5917.6117.9717.97-2.86%188,557
Jun 12, 202518.4918.6518.4118.5018.50-1.07%140,327
Jun 11, 202518.8819.1718.6818.7018.70-1.01%141,382
Jun 10, 202518.5019.1818.5018.8918.892.94%128,947
Jun 9, 202518.1018.5317.9118.3518.352.86%131,711
Jun 6, 202517.7518.1017.4417.8417.842.23%104,106
Jun 5, 202517.5117.6717.2817.4517.45-0.11%112,287
Jun 4, 202517.0317.5516.9217.4717.472.95%98,426
Jun 3, 202516.5517.0416.5016.9716.972.11%110,475
Jun 2, 202516.9216.9216.4616.6216.62-2.29%95,353
May 30, 202516.8017.1416.7117.0117.011.19%65,643
May 29, 202516.8117.0916.7416.8116.810.24%49,922
May 28, 202517.3017.4416.7516.7716.77-3.18%52,009
May 27, 202517.0017.4316.8517.3217.322.73%60,623
May 23, 202516.8117.0116.5416.8616.86-1.81%50,477
May 22, 202516.6517.3316.6517.1717.172.02%77,064
May 21, 202517.4617.4616.8116.8316.83-4.92%51,260
May 20, 202517.9618.1217.5917.7017.70-1.99%76,479
May 19, 202517.7318.1117.4518.0618.06-92,982
May 16, 202518.0018.1417.7318.0618.060.06%77,340
May 15, 202517.4118.1217.2118.0518.054.21%123,202
May 14, 202517.5617.6317.3117.3217.32-1.25%72,603
May 13, 202518.0018.0017.5217.5417.54-1.24%87,541
May 12, 202517.6618.2517.6617.7617.763.80%114,543
May 9, 202517.4417.6317.0717.1117.11-2.06%71,591
May 8, 202517.6017.9116.9417.4717.47-0.96%135,583
May 7, 202517.3018.1316.6917.6417.6411.79%194,839