MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
20.73
-0.07 (-0.34%)
At close: Oct 17, 2025, 4:00 PM EDT
20.72
-0.01 (-0.05%)
After-hours: Oct 17, 2025, 4:31 PM EDT
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 22.71 | 23.42 | 22.70 | 23.08 | 23.08 | 2.08% | 344,822 |
| Sep 4, 2025 | 22.42 | 22.75 | 22.00 | 22.61 | 22.61 | 1.53% | 160,702 |
| Sep 3, 2025 | 22.02 | 22.27 | 21.69 | 22.27 | 22.27 | 0.36% | 150,299 |
| Sep 2, 2025 | 21.76 | 22.49 | 21.76 | 22.19 | 22.19 | 1.14% | 218,316 |
| Aug 29, 2025 | 22.10 | 22.66 | 21.73 | 21.94 | 21.94 | -0.50% | 225,016 |
| Aug 28, 2025 | 22.84 | 23.27 | 21.69 | 22.05 | 22.05 | -3.71% | 291,824 |
| Aug 27, 2025 | 23.46 | 23.50 | 21.30 | 22.90 | 22.90 | 9.57% | 727,833 |
| Aug 26, 2025 | 21.51 | 21.70 | 20.83 | 20.90 | 20.90 | -2.11% | 256,566 |
| Aug 25, 2025 | 21.37 | 21.83 | 21.02 | 21.35 | 21.35 | -0.23% | 264,292 |
| Aug 22, 2025 | 20.38 | 21.70 | 20.32 | 21.40 | 21.40 | 6.36% | 304,176 |
| Aug 21, 2025 | 20.23 | 20.28 | 19.81 | 20.12 | 20.12 | -1.37% | 68,596 |
| Aug 20, 2025 | 20.52 | 20.64 | 20.40 | 20.40 | 20.40 | -0.44% | 80,023 |
| Aug 19, 2025 | 20.40 | 20.70 | 20.35 | 20.49 | 20.49 | 0.84% | 81,446 |
| Aug 18, 2025 | 20.17 | 20.47 | 19.92 | 20.32 | 20.32 | 1.14% | 62,055 |
| Aug 15, 2025 | 20.47 | 20.47 | 20.06 | 20.09 | 20.09 | -1.25% | 159,822 |
| Aug 14, 2025 | 20.02 | 20.45 | 19.88 | 20.35 | 20.35 | -0.27% | 127,907 |
| Aug 13, 2025 | 20.40 | 20.69 | 20.34 | 20.40 | 20.40 | 1.09% | 129,546 |
| Aug 12, 2025 | 19.54 | 20.35 | 19.54 | 20.18 | 20.18 | 4.61% | 135,453 |
| Aug 11, 2025 | 19.30 | 19.53 | 19.02 | 19.29 | 19.29 | -0.16% | 45,485 |
| Aug 8, 2025 | 19.47 | 19.49 | 19.14 | 19.32 | 19.32 | -0.87% | 48,901 |