MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
22.54
+0.27 (1.21%)
Sep 4, 2025, 2:52 PM - Market open
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.42 | 22.66 | 22.00 | 22.27 | - | - | 54,329 |
| 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 |
| Aug 7, 2025 | 20.25 | 20.25 | 19.45 | 19.49 | 19.49 | -2.50% | 49,127 |
| Aug 6, 2025 | 19.80 | 20.03 | 19.75 | 19.99 | 19.99 | 0.55% | 44,493 |
| Aug 5, 2025 | 19.70 | 19.89 | 19.46 | 19.88 | 19.88 | 1.74% | 60,949 |
| Aug 4, 2025 | 19.05 | 19.62 | 19.00 | 19.54 | 19.54 | 2.73% | 57,221 |
| Aug 1, 2025 | 19.19 | 19.19 | 18.74 | 19.02 | 19.02 | -1.65% | 96,803 |
| Jul 31, 2025 | 19.25 | 19.54 | 19.19 | 19.34 | 19.34 | -0.51% | 63,519 |
| Jul 30, 2025 | 20.61 | 20.68 | 19.36 | 19.44 | 19.44 | -4.52% | 76,476 |
| Jul 29, 2025 | 20.49 | 20.72 | 19.88 | 20.36 | 20.36 | 0.30% | 90,090 |
| Jul 28, 2025 | 20.59 | 20.68 | 20.18 | 20.30 | 20.30 | -0.54% | 97,342 |
| Jul 25, 2025 | 20.23 | 20.42 | 19.80 | 20.41 | 20.41 | 1.69% | 68,231 |
| Jul 24, 2025 | 20.72 | 20.92 | 19.86 | 20.07 | 20.07 | -6.13% | 123,354 |
| Jul 23, 2025 | 20.69 | 21.39 | 20.69 | 21.38 | 21.38 | 4.60% | 179,352 |
| Jul 22, 2025 | 19.57 | 20.51 | 19.57 | 20.44 | 20.44 | 5.31% | 148,193 |
| Jul 21, 2025 | 19.42 | 19.73 | 19.32 | 19.41 | 19.41 | 0.26% | 70,182 |
| Jul 18, 2025 | 19.86 | 19.86 | 19.33 | 19.36 | 19.36 | -1.43% | 65,608 |
| Jul 17, 2025 | 19.27 | 19.84 | 19.27 | 19.64 | 19.64 | 2.40% | 76,880 |
| Jul 16, 2025 | 19.29 | 19.56 | 19.14 | 19.18 | 19.18 | 0.58% | 78,796 |
| Jul 15, 2025 | 19.51 | 19.76 | 19.03 | 19.07 | 19.07 | -2.46% | 129,300 |
| Jul 14, 2025 | 20.33 | 20.33 | 19.54 | 19.55 | 19.55 | -3.36% | 93,233 |
| Jul 11, 2025 | 20.50 | 20.68 | 20.21 | 20.23 | 20.23 | -2.03% | 83,207 |
| Jul 10, 2025 | 20.12 | 20.88 | 20.09 | 20.65 | 20.65 | 1.92% | 89,533 |
| Jul 9, 2025 | 20.20 | 20.34 | 20.00 | 20.26 | 20.26 | 0.30% | 59,472 |
| Jul 8, 2025 | 19.80 | 20.54 | 19.49 | 20.20 | 20.20 | 2.12% | 98,645 |
| Jul 7, 2025 | 20.02 | 20.11 | 19.67 | 19.78 | 19.78 | -2.22% | 62,674 |
| Jul 3, 2025 | 20.25 | 20.25 | 19.76 | 20.23 | 20.23 | - | 65,138 |
| Jul 2, 2025 | 19.47 | 20.25 | 19.38 | 20.23 | 20.23 | 3.43% | 121,183 |
| Jul 1, 2025 | 18.56 | 20.00 | 18.23 | 19.56 | 19.56 | 5.27% | 133,907 |
| Jun 30, 2025 | 18.87 | 18.87 | 18.51 | 18.58 | 18.58 | -1.48% | 58,506 |
| Jun 27, 2025 | 18.35 | 18.95 | 18.28 | 18.86 | 18.86 | 3.80% | 166,021 |
| Jun 26, 2025 | 17.96 | 18.21 | 17.94 | 18.17 | 18.17 | 1.11% | 58,356 |
| Jun 25, 2025 | 18.39 | 18.39 | 17.63 | 17.97 | 17.97 | -2.12% | 54,611 |