MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
18.12
-0.47 (-2.53%)
At close: Dec 5, 2025, 4:00 PM EST
18.13
+0.01 (0.06%)
After-hours: Dec 5, 2025, 7:14 PM EST
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.58 | 18.68 | 18.09 | 18.12 | 18.12 | -2.53% | 135,420 |
| Dec 4, 2025 | 18.42 | 18.62 | 18.22 | 18.59 | 18.59 | 0.92% | 96,540 |
| Dec 3, 2025 | 18.50 | 18.76 | 18.29 | 18.42 | 18.42 | 0.33% | 128,154 |
| Dec 2, 2025 | 18.32 | 18.43 | 18.07 | 18.36 | 18.36 | 0.82% | 109,087 |
| Dec 1, 2025 | 18.19 | 18.68 | 18.13 | 18.21 | 18.21 | -1.46% | 105,046 |
| Nov 28, 2025 | 18.81 | 18.81 | 18.44 | 18.48 | 18.48 | -1.33% | 37,257 |
| Nov 26, 2025 | 18.47 | 18.94 | 18.47 | 18.73 | 18.73 | 0.81% | 100,921 |
| Nov 25, 2025 | 18.19 | 18.74 | 18.19 | 18.58 | 18.58 | 3.22% | 153,347 |
| Nov 24, 2025 | 18.01 | 18.19 | 17.60 | 18.00 | 18.00 | -0.55% | 171,509 |
| Nov 21, 2025 | 17.30 | 18.48 | 17.25 | 18.10 | 18.10 | 5.17% | 220,722 |
| Nov 20, 2025 | 17.71 | 18.20 | 17.19 | 17.21 | 17.21 | -1.21% | 134,695 |
| Nov 19, 2025 | 18.17 | 18.17 | 17.39 | 17.42 | 17.42 | -3.54% | 162,726 |
| Nov 18, 2025 | 17.91 | 18.27 | 17.70 | 18.06 | 18.06 | 0.73% | 121,112 |
| Nov 17, 2025 | 18.51 | 18.73 | 17.89 | 17.93 | 17.93 | -3.58% | 90,166 |
| 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% | 255,134 |
| 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 |