MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
22.25
+0.24 (1.09%)
At close: Feb 3, 2026, 4:00 PM EST
22.25
0.00 (0.00%)
After-hours: Feb 3, 2026, 4:00 PM EST
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 21.94 | 22.46 | 21.88 | 22.12 | - | 0.50% | 27,065 |
| 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% | 94,228 |
| 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% | 95,848 |
| 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% | 106,616 |
| Jan 13, 2026 | 21.70 | 22.09 | 21.60 | 21.82 | 21.82 | 0.79% | 87,746 |
| 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% | 70,226 |
| Jan 8, 2026 | 20.45 | 21.56 | 20.45 | 21.25 | 21.25 | 3.16% | 108,251 |
| Jan 7, 2026 | 20.27 | 20.63 | 20.07 | 20.60 | 20.60 | 1.58% | 87,460 |
| Jan 6, 2026 | 19.34 | 20.40 | 19.34 | 20.28 | 20.28 | 4.64% | 127,630 |
| Jan 5, 2026 | 18.89 | 19.71 | 18.89 | 19.38 | 19.38 | 2.54% | 82,549 |
| Jan 2, 2026 | 18.93 | 18.99 | 18.63 | 18.90 | 18.90 | -0.05% | 69,965 |
| Dec 31, 2025 | 19.12 | 19.21 | 18.72 | 18.91 | 18.91 | -1.61% | 79,897 |
| Dec 30, 2025 | 19.30 | 19.63 | 19.13 | 19.22 | 19.22 | -0.77% | 56,078 |
| Dec 29, 2025 | 19.36 | 19.47 | 19.22 | 19.37 | 19.37 | -0.56% | 57,188 |
| Dec 26, 2025 | 19.50 | 19.72 | 19.27 | 19.48 | 19.48 | - | 57,237 |
| Dec 24, 2025 | 19.49 | 19.67 | 19.33 | 19.48 | 19.48 | -0.26% | 51,000 |
| Dec 23, 2025 | 20.30 | 20.78 | 19.49 | 19.53 | 19.53 | - | 147,777 |
| Dec 22, 2025 | 19.70 | 19.86 | 19.33 | 19.53 | 19.53 | -0.86% | 135,715 |
| Dec 19, 2025 | 19.55 | 19.99 | 19.40 | 19.70 | 19.70 | 0.25% | 365,990 |
| Dec 18, 2025 | 19.28 | 19.66 | 19.05 | 19.65 | 19.65 | 2.93% | 131,117 |
| Dec 17, 2025 | 18.64 | 19.15 | 18.64 | 19.09 | 19.09 | 2.25% | 123,801 |
| Dec 16, 2025 | 18.84 | 19.04 | 18.64 | 18.67 | 18.67 | -1.22% | 88,038 |
| Dec 15, 2025 | 19.08 | 19.08 | 18.83 | 18.90 | 18.90 | -0.11% | 92,054 |
| Dec 12, 2025 | 19.19 | 19.28 | 18.85 | 18.92 | 18.92 | -1.10% | 117,189 |
| Dec 11, 2025 | 19.02 | 19.32 | 18.71 | 19.13 | 19.13 | 0.74% | 226,739 |
| Dec 10, 2025 | 18.34 | 19.26 | 18.29 | 18.99 | 18.99 | 3.43% | 198,356 |
| Dec 9, 2025 | 18.36 | 18.67 | 18.30 | 18.36 | 18.36 | -0.43% | 100,167 |
| Dec 8, 2025 | 18.30 | 18.71 | 18.00 | 18.44 | 18.44 | 1.77% | 107,115 |
| Dec 5, 2025 | 18.58 | 18.68 | 18.09 | 18.12 | 18.12 | -2.53% | 135,481 |
| 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% | 59,817 |
| 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% | 171,656 |
| 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% | 134,735 |