MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
18.60
-0.13 (-0.67%)
At close: Nov 14, 2025, 4:00 PM EST
18.75
+0.16 (0.83%)
After-hours: Nov 14, 2025, 5:04 PM EST
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 18.60 | 18.93 | 18.41 | 18.60 | 18.60 | -0.67% | 106,129 |
| Nov 13, 2025 | 18.88 | 19.06 | 18.53 | 18.72 | 18.72 | -1.47% | 134,745 |
| Nov 12, 2025 | 19.14 | 19.44 | 18.73 | 19.00 | 19.00 | -0.81% | 227,550 |
| Nov 11, 2025 | 19.33 | 19.98 | 18.99 | 19.16 | 19.16 | -1.21% | 283,303 |
| Nov 10, 2025 | 20.37 | 20.88 | 19.28 | 19.39 | 19.39 | -3.68% | 137,109 |
| Nov 7, 2025 | 20.22 | 20.46 | 19.80 | 20.13 | 20.13 | -0.49% | 233,253 |
| Nov 6, 2025 | 20.89 | 21.75 | 20.02 | 20.23 | 20.23 | -5.73% | 293,189 |
| Nov 5, 2025 | 20.13 | 21.46 | 20.12 | 21.46 | 21.46 | 7.09% | 254,612 |
| Nov 4, 2025 | 19.73 | 21.06 | 19.51 | 20.04 | 20.04 | 0.60% | 404,388 |
| Nov 3, 2025 | 20.20 | 20.34 | 19.61 | 19.92 | 19.92 | -0.70% | 98,916 |
| Oct 31, 2025 | 20.40 | 20.61 | 19.94 | 20.06 | 20.06 | -1.67% | 110,787 |
| Oct 30, 2025 | 21.31 | 21.51 | 20.26 | 20.40 | 20.40 | -4.27% | 96,450 |
| Oct 29, 2025 | 22.35 | 22.38 | 21.02 | 21.31 | 21.31 | -5.08% | 122,350 |
| Oct 28, 2025 | 22.49 | 22.64 | 22.11 | 22.45 | 22.45 | -0.36% | 125,493 |
| Oct 27, 2025 | 23.00 | 23.08 | 22.47 | 22.53 | 22.53 | -1.14% | 143,480 |
| Oct 24, 2025 | 22.58 | 22.90 | 22.28 | 22.79 | 22.79 | 1.56% | 171,012 |
| Oct 23, 2025 | 21.82 | 22.65 | 21.54 | 22.44 | 22.44 | 3.03% | 172,253 |
| Oct 22, 2025 | 21.56 | 21.84 | 21.40 | 21.78 | 21.78 | 1.92% | 153,404 |
| Oct 21, 2025 | 21.07 | 21.47 | 20.98 | 21.37 | 21.37 | 1.47% | 96,729 |
| Oct 20, 2025 | 20.98 | 21.23 | 20.87 | 21.06 | 21.06 | 1.64% | 71,438 |
| Oct 17, 2025 | 20.70 | 20.90 | 20.50 | 20.72 | 20.72 | -0.38% | 70,067 |
| Oct 16, 2025 | 21.16 | 21.44 | 20.65 | 20.80 | 20.80 | -1.89% | 89,053 |
| Oct 15, 2025 | 21.30 | 21.35 | 20.77 | 21.20 | 21.20 | 0.57% | 82,008 |
| Oct 14, 2025 | 19.80 | 21.26 | 19.74 | 21.08 | 21.08 | 5.35% | 95,711 |
| Oct 13, 2025 | 19.76 | 20.14 | 19.54 | 20.01 | 20.01 | 2.62% | 154,779 |
| Oct 10, 2025 | 20.22 | 20.35 | 19.44 | 19.50 | 19.50 | -3.94% | 114,618 |
| Oct 9, 2025 | 20.65 | 20.73 | 20.20 | 20.30 | 20.30 | -1.88% | 92,372 |
| Oct 8, 2025 | 20.46 | 20.79 | 20.21 | 20.69 | 20.69 | 1.77% | 97,351 |
| Oct 7, 2025 | 20.90 | 21.18 | 20.29 | 20.33 | 20.33 | -2.40% | 75,553 |
| Oct 6, 2025 | 21.66 | 21.83 | 20.61 | 20.83 | 20.83 | -3.25% | 111,306 |
| Oct 3, 2025 | 21.65 | 22.16 | 21.33 | 21.53 | 21.53 | 0.47% | 103,995 |
| Oct 2, 2025 | 21.64 | 21.74 | 21.32 | 21.43 | 21.43 | -0.70% | 111,314 |
| Oct 1, 2025 | 21.29 | 21.71 | 21.17 | 21.58 | 21.58 | 0.56% | 119,594 |
| Sep 30, 2025 | 21.61 | 21.95 | 21.09 | 21.46 | 21.46 | -0.88% | 77,567 |
| Sep 29, 2025 | 22.04 | 22.04 | 21.41 | 21.65 | 21.65 | -0.73% | 90,170 |
| 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 |