MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
21.38
+0.13 (0.61%)
Jan 9, 2026, 4:00 PM EST - Market closed
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 18.17 | 18.17 | 17.39 | 17.42 | 17.42 | -3.54% | 162,726 |
| Nov 18, 2025 | 17.91 | 18.27 | 17.70 | 18.06 | 18.06 | 0.73% | 121,112 |
| Nov 17, 2025 | 18.51 | 18.73 | 17.89 | 17.93 | 17.93 | -3.58% | 90,166 |
| Nov 14, 2025 | 18.60 | 18.93 | 18.41 | 18.60 | 18.60 | -0.67% | 106,129 |
| Nov 13, 2025 | 18.88 | 19.06 | 18.53 | 18.72 | 18.72 | -1.47% | 134,745 |
| Nov 12, 2025 | 19.14 | 19.44 | 18.73 | 19.00 | 19.00 | -0.81% | 227,550 |
| Nov 11, 2025 | 19.33 | 19.98 | 18.99 | 19.16 | 19.16 | -1.21% | 283,303 |
| Nov 10, 2025 | 20.37 | 20.88 | 19.28 | 19.39 | 19.39 | -3.68% | 137,109 |
| Nov 7, 2025 | 20.22 | 20.46 | 19.80 | 20.13 | 20.13 | -0.49% | 233,253 |
| Nov 6, 2025 | 20.89 | 21.75 | 20.02 | 20.23 | 20.23 | -5.73% | 293,189 |
| Nov 5, 2025 | 20.13 | 21.46 | 20.12 | 21.46 | 21.46 | 7.09% | 255,134 |
| Nov 4, 2025 | 19.73 | 21.06 | 19.51 | 20.04 | 20.04 | 0.60% | 404,388 |
| Nov 3, 2025 | 20.20 | 20.34 | 19.61 | 19.92 | 19.92 | -0.70% | 98,916 |
| Oct 31, 2025 | 20.40 | 20.61 | 19.94 | 20.06 | 20.06 | -1.67% | 110,787 |
| Oct 30, 2025 | 21.31 | 21.51 | 20.26 | 20.40 | 20.40 | -4.27% | 96,450 |
| Oct 29, 2025 | 22.35 | 22.38 | 21.02 | 21.31 | 21.31 | -5.08% | 122,350 |