MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
21.13
+0.89 (4.37%)
Apr 8, 2026, 11:28 AM EDT - Market open
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 21.00 | 21.14 | 20.61 | 20.61 | - | 1.83% | 9,124 |
| Apr 7, 2026 | 20.19 | 20.32 | 19.96 | 20.24 | 20.24 | -0.25% | 112,009 |
| Apr 6, 2026 | 20.24 | 20.48 | 20.12 | 20.29 | 20.29 | -0.05% | 66,518 |
| Apr 2, 2026 | 20.08 | 20.61 | 19.79 | 20.30 | 20.30 | -0.54% | 98,951 |
| Apr 1, 2026 | 20.54 | 20.78 | 20.28 | 20.41 | 20.41 | -0.49% | 113,210 |
| Mar 31, 2026 | 21.07 | 21.20 | 20.10 | 20.51 | 20.51 | -0.39% | 164,757 |
| Mar 30, 2026 | 21.04 | 21.12 | 20.48 | 20.59 | 20.59 | -1.20% | 153,964 |
| Mar 27, 2026 | 20.76 | 21.18 | 20.62 | 20.84 | 20.84 | -0.48% | 132,082 |
| Mar 26, 2026 | 21.16 | 21.50 | 20.65 | 20.94 | 20.94 | -1.60% | 105,983 |
| Mar 25, 2026 | 21.73 | 22.05 | 21.15 | 21.28 | 21.28 | -1.44% | 116,962 |
| Mar 24, 2026 | 20.95 | 21.78 | 20.92 | 21.59 | 21.59 | 1.46% | 125,553 |
| Mar 23, 2026 | 20.71 | 21.40 | 20.51 | 21.28 | 21.28 | 5.35% | 149,878 |
| Mar 20, 2026 | 20.27 | 20.60 | 20.07 | 20.20 | 20.20 | -0.59% | 353,961 |
| Mar 19, 2026 | 19.50 | 20.62 | 19.38 | 20.32 | 20.32 | 3.25% | 151,533 |
| Mar 18, 2026 | 19.75 | 20.57 | 19.62 | 19.68 | 19.68 | -1.55% | 215,121 |
| 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 |