MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
22.81
-0.27 (-1.17%)
May 19, 2026, 12:24 PM EDT - Market open
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 22.92 | 22.95 | 21.76 | 22.72 | - | -1.56% | 124,498 |
| May 18, 2026 | 23.70 | 24.04 | 23.01 | 23.08 | 23.08 | -2.62% | 207,397 |
| May 15, 2026 | 24.49 | 24.72 | 23.45 | 23.70 | 23.70 | -3.81% | 135,573 |
| May 14, 2026 | 25.07 | 25.53 | 24.55 | 24.64 | 24.64 | -1.00% | 235,508 |
| May 13, 2026 | 25.13 | 25.21 | 24.41 | 24.89 | 24.89 | 0.12% | 131,666 |
| May 12, 2026 | 26.20 | 26.20 | 24.86 | 24.86 | 24.86 | -5.37% | 180,104 |
| May 11, 2026 | 27.33 | 27.36 | 25.79 | 26.27 | 26.27 | -4.05% | 207,587 |
| May 8, 2026 | 26.17 | 28.44 | 25.92 | 27.38 | 27.38 | 7.08% | 479,257 |
| May 7, 2026 | 24.64 | 26.40 | 24.58 | 25.57 | 25.57 | 5.92% | 432,558 |
| May 6, 2026 | 23.93 | 24.57 | 23.85 | 24.14 | 24.14 | 1.47% | 163,267 |
| May 5, 2026 | 22.57 | 23.84 | 22.41 | 23.79 | 23.79 | 5.73% | 126,367 |
| May 4, 2026 | 23.22 | 23.47 | 22.30 | 22.50 | 22.50 | -4.01% | 160,368 |
| May 1, 2026 | 23.30 | 23.62 | 22.90 | 23.44 | 23.44 | 0.39% | 150,897 |
| Apr 30, 2026 | 22.69 | 23.37 | 22.58 | 23.35 | 23.35 | 2.46% | 169,187 |
| Apr 29, 2026 | 23.37 | 23.67 | 22.54 | 22.79 | 22.79 | -2.65% | 110,214 |
| Apr 28, 2026 | 23.53 | 23.53 | 23.03 | 23.41 | 23.41 | 0.26% | 79,686 |
| Apr 27, 2026 | 23.53 | 23.77 | 23.24 | 23.35 | 23.35 | -0.76% | 72,027 |
| Apr 24, 2026 | 23.73 | 23.73 | 23.28 | 23.53 | 23.53 | -0.88% | 49,807 |
| Apr 23, 2026 | 23.25 | 23.76 | 22.94 | 23.74 | 23.74 | 2.50% | 109,685 |
| Apr 22, 2026 | 23.76 | 23.81 | 23.11 | 23.16 | 23.16 | -2.32% | 85,619 |
| Apr 21, 2026 | 23.81 | 24.09 | 23.36 | 23.71 | 23.71 | 0.13% | 109,329 |
| Apr 20, 2026 | 23.28 | 23.74 | 22.62 | 23.68 | 23.68 | 1.20% | 86,380 |
| Apr 17, 2026 | 22.44 | 23.83 | 22.32 | 23.40 | 23.40 | 6.32% | 129,072 |
| Apr 16, 2026 | 21.85 | 22.53 | 21.76 | 22.01 | 22.01 | 0.23% | 148,668 |
| Apr 15, 2026 | 22.31 | 22.32 | 21.49 | 21.96 | 21.96 | -2.18% | 157,092 |
| Apr 14, 2026 | 21.85 | 22.50 | 21.53 | 22.45 | 22.45 | 2.65% | 116,551 |
| Apr 13, 2026 | 21.48 | 22.00 | 21.19 | 21.87 | 21.87 | 1.63% | 98,729 |
| Apr 10, 2026 | 21.53 | 21.70 | 21.24 | 21.52 | 21.52 | -0.37% | 74,149 |
| Apr 9, 2026 | 21.13 | 21.80 | 20.94 | 21.60 | 21.60 | 1.17% | 110,018 |
| Apr 8, 2026 | 21.00 | 21.60 | 20.61 | 21.35 | 21.35 | 5.48% | 112,540 |
| 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% | 113,211 |
| 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% | 125,573 |
| Mar 23, 2026 | 20.71 | 21.40 | 20.51 | 21.28 | 21.28 | 5.35% | 149,987 |
| Mar 20, 2026 | 20.27 | 20.60 | 20.07 | 20.20 | 20.20 | -0.59% | 358,648 |
| Mar 19, 2026 | 19.50 | 20.62 | 19.38 | 20.32 | 20.32 | 3.25% | 153,746 |
| Mar 18, 2026 | 19.75 | 20.57 | 19.62 | 19.68 | 19.68 | -1.55% | 215,129 |
| 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% | 133,718 |
| Mar 11, 2026 | 19.70 | 20.05 | 19.59 | 20.00 | 20.00 | 1.47% | 148,933 |
| Mar 10, 2026 | 19.19 | 19.98 | 19.12 | 19.71 | 19.71 | 1.70% | 219,934 |