MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
19.96
-0.03 (-0.15%)
Mar 18, 2026, 9:30 AM EDT - Market open
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 20.03 | 20.13 | 19.75 | 19.99 | 19.99 | 0.60% | 116,362 |
| Mar 16, 2026 | 19.82 | 20.10 | 19.58 | 19.87 | 19.87 | 1.22% | 124,206 |
| Mar 13, 2026 | 20.03 | 20.03 | 19.51 | 19.63 | 19.63 | -1.51% | 169,734 |
| Mar 12, 2026 | 19.64 | 20.07 | 19.57 | 19.93 | 19.93 | -0.35% | 133,716 |
| Mar 11, 2026 | 19.70 | 20.05 | 19.59 | 20.00 | 20.00 | 1.47% | 148,928 |
| Mar 10, 2026 | 19.19 | 19.98 | 19.12 | 19.71 | 19.71 | 1.70% | 219,934 |
| Mar 9, 2026 | 19.43 | 19.56 | 18.78 | 19.38 | 19.38 | -1.77% | 219,179 |
| Mar 6, 2026 | 20.01 | 20.32 | 19.66 | 19.73 | 19.73 | -3.76% | 196,650 |
| Mar 5, 2026 | 21.14 | 21.54 | 20.45 | 20.50 | 20.50 | -4.78% | 241,597 |
| Mar 4, 2026 | 21.61 | 21.78 | 20.93 | 21.53 | 21.53 | 0.51% | 101,326 |
| Mar 3, 2026 | 21.20 | 21.72 | 20.70 | 21.42 | 21.42 | -2.24% | 139,596 |
| Mar 2, 2026 | 21.45 | 22.15 | 21.16 | 21.91 | 21.91 | 0.94% | 205,591 |
| Feb 27, 2026 | 22.40 | 22.40 | 21.58 | 21.71 | 21.71 | -4.13% | 112,314 |
| Feb 26, 2026 | 22.54 | 22.90 | 22.33 | 22.64 | 22.64 | 0.62% | 155,297 |
| Feb 25, 2026 | 22.82 | 23.08 | 22.12 | 22.50 | 22.50 | -0.97% | 117,388 |
| Feb 24, 2026 | 22.62 | 23.11 | 22.55 | 22.72 | 22.72 | 0.80% | 91,684 |
| Feb 23, 2026 | 23.29 | 23.29 | 22.20 | 22.54 | 22.54 | -3.22% | 136,233 |
| Feb 20, 2026 | 23.43 | 24.08 | 22.91 | 23.29 | 23.29 | -1.44% | 152,211 |
| Feb 19, 2026 | 23.45 | 23.77 | 23.01 | 23.63 | 23.63 | -0.04% | 156,547 |
| Feb 18, 2026 | 23.50 | 24.16 | 23.38 | 23.64 | 23.64 | -0.13% | 148,169 |
| Feb 17, 2026 | 23.78 | 24.06 | 23.63 | 23.67 | 23.67 | -0.96% | 130,775 |
| Feb 13, 2026 | 23.77 | 24.26 | 23.45 | 23.90 | 23.90 | 0.89% | 90,921 |
| Feb 12, 2026 | 24.36 | 24.70 | 23.10 | 23.69 | 23.69 | -2.99% | 141,634 |
| Feb 11, 2026 | 24.44 | 24.67 | 23.61 | 24.42 | 24.42 | 1.08% | 120,568 |
| Feb 10, 2026 | 24.64 | 25.14 | 24.14 | 24.16 | 24.16 | -2.03% | 198,110 |
| Feb 9, 2026 | 25.14 | 25.23 | 24.53 | 24.66 | 24.66 | -2.03% | 149,571 |
| Feb 6, 2026 | 25.32 | 26.49 | 24.75 | 25.17 | 25.17 | 2.28% | 276,701 |
| Feb 5, 2026 | 22.65 | 25.73 | 22.50 | 24.61 | 24.61 | 6.44% | 724,968 |
| Feb 4, 2026 | 22.37 | 23.78 | 22.37 | 23.12 | 23.12 | 3.91% | 285,074 |
| Feb 3, 2026 | 21.94 | 22.46 | 21.88 | 22.25 | 22.25 | 1.09% | 68,144 |
| Feb 2, 2026 | 21.41 | 22.07 | 21.11 | 22.01 | 22.01 | 2.23% | 116,702 |
| Jan 30, 2026 | 20.92 | 21.62 | 20.92 | 21.53 | 21.53 | 2.43% | 77,583 |
| Jan 29, 2026 | 20.91 | 21.12 | 20.53 | 21.02 | 21.02 | 0.53% | 88,474 |
| Jan 28, 2026 | 21.32 | 21.35 | 20.78 | 20.91 | 20.91 | -2.01% | 73,994 |
| Jan 27, 2026 | 21.64 | 21.64 | 21.02 | 21.34 | 21.34 | -1.66% | 51,285 |
| Jan 26, 2026 | 21.50 | 21.90 | 21.23 | 21.70 | 21.70 | 0.56% | 81,595 |
| Jan 23, 2026 | 22.37 | 22.55 | 21.48 | 21.58 | 21.58 | -4.26% | 77,236 |
| Jan 22, 2026 | 22.48 | 22.80 | 22.31 | 22.54 | 22.54 | 1.21% | 108,597 |
| Jan 21, 2026 | 21.52 | 22.46 | 21.36 | 22.27 | 22.27 | 4.21% | 120,092 |
| Jan 20, 2026 | 22.02 | 22.20 | 21.23 | 21.37 | 21.37 | -4.34% | 96,322 |
| Jan 16, 2026 | 22.51 | 22.51 | 22.04 | 22.34 | 22.34 | -0.67% | 121,762 |
| Jan 15, 2026 | 22.17 | 22.71 | 22.17 | 22.49 | 22.49 | 1.72% | 122,712 |
| Jan 14, 2026 | 21.82 | 22.25 | 21.62 | 22.11 | 22.11 | 1.33% | 106,620 |
| Jan 13, 2026 | 21.70 | 22.09 | 21.60 | 21.82 | 21.82 | 0.79% | 87,749 |
| Jan 12, 2026 | 21.22 | 21.77 | 20.94 | 21.65 | 21.65 | 1.26% | 94,692 |
| Jan 9, 2026 | 21.23 | 21.50 | 20.72 | 21.38 | 21.38 | 0.61% | 70,248 |
| Jan 8, 2026 | 20.45 | 21.56 | 20.45 | 21.25 | 21.25 | 3.16% | 128,567 |
| Jan 7, 2026 | 20.27 | 20.63 | 20.07 | 20.60 | 20.60 | 1.58% | 88,674 |
| Jan 6, 2026 | 19.34 | 20.40 | 19.34 | 20.28 | 20.28 | 4.64% | 128,851 |
| Jan 5, 2026 | 18.89 | 19.71 | 18.89 | 19.38 | 19.38 | 2.54% | 83,549 |