Skip to main content
logo
MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
19.68
-0.14 (-0.71%)
Sep 21, 2026, 4:00 PM EDT - Market closed

MasterCraft Boat Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202620.0120.0119.3119.6819.68-0.71%345,076
Sep 18, 202619.9619.9619.4219.8219.82-1.54%331,114
Sep 17, 202619.9020.3719.6920.1320.135.12%288,725
Sep 16, 202619.6519.9019.0519.1519.15-2.25%447,542
Sep 15, 202619.9119.9119.1019.5919.59-2.39%427,255
Sep 14, 202619.8120.2619.4920.0720.072.19%269,408
Sep 11, 202620.7321.3619.5119.6419.64-4.52%675,010
Sep 10, 202624.1224.7020.4420.5720.57-9.74%680,716
Sep 9, 202623.4123.4522.7522.7922.79-3.14%188,922
Sep 8, 202623.9524.2023.3223.5323.53-2.57%161,974
Sep 4, 202623.1824.2123.1824.1524.153.51%117,372
Sep 3, 202623.7023.9922.8023.3323.33-0.51%174,925
Sep 2, 202623.1023.7422.8423.4523.451.91%229,316
Sep 1, 202623.0423.2322.6823.0123.01-1.16%223,970
Aug 31, 202623.8123.8122.8923.2823.28-2.55%152,652
Aug 28, 202624.1624.6823.8123.8923.89-1.20%112,319
Aug 27, 202624.7524.8223.7524.1824.18-0.25%210,776
Aug 26, 202624.8924.9524.1824.2424.24-1.98%133,839
Aug 25, 202625.2625.2624.5724.7324.73-1.12%126,293
Aug 24, 202625.4625.9524.7325.0125.01-1.77%185,463
Aug 21, 202625.5525.9725.1025.4625.460.55%175,974
Aug 20, 202624.9225.3924.4625.3225.320.32%163,662
Aug 19, 202625.4425.8924.8125.2425.240.40%359,253
Aug 18, 202625.1225.4124.8025.1425.140.12%169,487
Aug 17, 202624.6525.4724.6525.1125.110.52%135,854
Aug 14, 202624.6524.9924.3324.9824.981.26%89,782
Aug 13, 202624.9925.0024.4924.6724.67-0.32%132,069
Aug 12, 202624.7524.9123.9124.7524.750.28%160,543
Aug 11, 202624.2025.0224.0524.6824.682.49%318,906
Aug 10, 202624.4825.0824.0324.0824.08-1.15%172,660
Aug 7, 202624.6125.0424.2324.3624.36-0.12%398,365
Aug 6, 202625.1825.3224.3224.3924.39-3.14%112,888
Aug 5, 202625.0525.7424.9325.1825.180.36%154,747
Aug 4, 202624.1425.3724.1425.0925.094.37%182,657
Aug 3, 202624.4925.2523.5524.0424.040.50%171,205
Jul 31, 202624.7124.9123.4323.9223.92-3.00%171,865
Jul 30, 202624.8124.8124.1624.6624.660.16%98,250
Jul 29, 202624.8025.2124.1524.6224.62-1.76%165,628
Jul 28, 202625.0025.5024.8625.0625.060.80%148,887
Jul 27, 202624.4224.9924.3024.8624.862.43%145,377
Jul 24, 202624.0824.4423.5024.2724.271.97%155,928
Jul 23, 202624.2224.2923.4223.8023.80-3.47%158,525
Jul 22, 202624.6125.1224.5124.6624.66-0.10%104,260
Jul 21, 202624.6425.2224.4524.6824.680.41%113,226
Jul 20, 202624.9725.2624.4124.5824.58-1.60%96,130
Jul 17, 202624.8725.6224.8724.9824.98-0.91%103,267
Jul 16, 202624.5225.7424.4825.2125.212.40%114,219
Jul 15, 202623.9425.0823.9424.6224.623.45%109,225
Jul 14, 202624.2124.5123.6223.8023.80-1.49%98,785
Jul 13, 202624.1525.0024.1224.1624.160.04%199,596