MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
23.41
+0.06 (0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
23.41
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
MasterCraft Boat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 72,024 |
| 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% | 109,310 |
| Apr 20, 2026 | 23.28 | 23.74 | 22.62 | 23.68 | 23.68 | 1.20% | 86,347 |
| Apr 17, 2026 | 22.44 | 23.83 | 22.32 | 23.40 | 23.40 | 6.32% | 129,067 |
| Apr 16, 2026 | 21.85 | 22.53 | 21.76 | 22.01 | 22.01 | 0.23% | 148,664 |
| 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% | 116,386 |
| Apr 13, 2026 | 21.48 | 22.00 | 21.19 | 21.87 | 21.87 | 1.63% | 98,493 |
| 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% | 112,040 |
| 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% | 113,210 |
| 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% | 125,553 |
| Mar 23, 2026 | 20.71 | 21.40 | 20.51 | 21.28 | 21.28 | 5.35% | 149,878 |
| Mar 20, 2026 | 20.27 | 20.60 | 20.07 | 20.20 | 20.20 | -0.59% | 353,961 |
| Mar 19, 2026 | 19.50 | 20.62 | 19.38 | 20.32 | 20.32 | 3.25% | 151,533 |
| Mar 18, 2026 | 19.75 | 20.57 | 19.62 | 19.68 | 19.68 | -1.55% | 215,121 |
| 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% | 133,716 |
| Mar 11, 2026 | 19.70 | 20.05 | 19.59 | 20.00 | 20.00 | 1.47% | 148,928 |
| Mar 10, 2026 | 19.19 | 19.98 | 19.12 | 19.71 | 19.71 | 1.70% | 219,934 |
| Mar 9, 2026 | 19.43 | 19.56 | 18.78 | 19.38 | 19.38 | -1.77% | 219,179 |
| Mar 6, 2026 | 20.01 | 20.32 | 19.66 | 19.73 | 19.73 | -3.76% | 196,650 |
| Mar 5, 2026 | 21.14 | 21.54 | 20.45 | 20.50 | 20.50 | -4.78% | 241,597 |
| Mar 4, 2026 | 21.61 | 21.78 | 20.93 | 21.53 | 21.53 | 0.51% | 101,326 |
| Mar 3, 2026 | 21.20 | 21.72 | 20.70 | 21.42 | 21.42 | -2.24% | 139,596 |
| Mar 2, 2026 | 21.45 | 22.15 | 21.16 | 21.91 | 21.91 | 0.94% | 205,591 |
| Feb 27, 2026 | 22.40 | 22.40 | 21.58 | 21.71 | 21.71 | -4.13% | 112,314 |
| Feb 26, 2026 | 22.54 | 22.90 | 22.33 | 22.64 | 22.64 | 0.62% | 155,297 |
| Feb 25, 2026 | 22.82 | 23.08 | 22.12 | 22.50 | 22.50 | -0.97% | 117,388 |
| Feb 24, 2026 | 22.62 | 23.11 | 22.55 | 22.72 | 22.72 | 0.80% | 91,684 |
| Feb 23, 2026 | 23.29 | 23.29 | 22.20 | 22.54 | 22.54 | -3.22% | 136,233 |
| Feb 20, 2026 | 23.43 | 24.08 | 22.91 | 23.29 | 23.29 | -1.44% | 152,211 |
| Feb 19, 2026 | 23.45 | 23.77 | 23.01 | 23.63 | 23.63 | -0.04% | 156,547 |
| Feb 18, 2026 | 23.50 | 24.16 | 23.38 | 23.64 | 23.64 | -0.13% | 148,169 |
| Feb 17, 2026 | 23.78 | 24.06 | 23.63 | 23.67 | 23.67 | -0.96% | 130,775 |
| Feb 13, 2026 | 23.77 | 24.26 | 23.45 | 23.90 | 23.90 | 0.89% | 90,921 |
| Feb 12, 2026 | 24.36 | 24.70 | 23.10 | 23.69 | 23.69 | -2.99% | 141,634 |
| Feb 11, 2026 | 24.44 | 24.67 | 23.61 | 24.42 | 24.42 | 1.08% | 120,568 |
| Feb 10, 2026 | 24.64 | 25.14 | 24.14 | 24.16 | 24.16 | -2.03% | 198,110 |
| Feb 9, 2026 | 25.14 | 25.23 | 24.53 | 24.66 | 24.66 | -2.03% | 149,571 |
| Feb 6, 2026 | 25.32 | 26.49 | 24.75 | 25.17 | 25.17 | 2.28% | 276,701 |
| Feb 5, 2026 | 22.65 | 25.73 | 22.50 | 24.61 | 24.61 | 6.44% | 724,968 |
| Feb 4, 2026 | 22.37 | 23.78 | 22.37 | 23.12 | 23.12 | 3.91% | 285,074 |
| Feb 3, 2026 | 21.94 | 22.46 | 21.88 | 22.25 | 22.25 | 1.09% | 68,144 |
| Feb 2, 2026 | 21.41 | 22.07 | 21.11 | 22.01 | 22.01 | 2.23% | 116,702 |
| Jan 30, 2026 | 20.92 | 21.62 | 20.92 | 21.53 | 21.53 | 2.43% | 77,583 |
| Jan 29, 2026 | 20.91 | 21.12 | 20.53 | 21.02 | 21.02 | 0.53% | 88,474 |
| Jan 28, 2026 | 21.32 | 21.35 | 20.78 | 20.91 | 20.91 | -2.01% | 73,994 |
| Jan 27, 2026 | 21.64 | 21.64 | 21.02 | 21.34 | 21.34 | -1.66% | 51,285 |
| Jan 26, 2026 | 21.50 | 21.90 | 21.23 | 21.70 | 21.70 | 0.56% | 81,595 |
| Jan 23, 2026 | 22.37 | 22.55 | 21.48 | 21.58 | 21.58 | -4.26% | 77,236 |
| Jan 22, 2026 | 22.48 | 22.80 | 22.31 | 22.54 | 22.54 | 1.21% | 108,597 |
| Jan 21, 2026 | 21.52 | 22.46 | 21.36 | 22.27 | 22.27 | 4.21% | 120,092 |
| Jan 20, 2026 | 22.02 | 22.20 | 21.23 | 21.37 | 21.37 | -4.34% | 96,322 |
| Jan 16, 2026 | 22.51 | 22.51 | 22.04 | 22.34 | 22.34 | -0.67% | 121,762 |
| Jan 15, 2026 | 22.17 | 22.71 | 22.17 | 22.49 | 22.49 | 1.72% | 122,712 |
| Jan 14, 2026 | 21.82 | 22.25 | 21.62 | 22.11 | 22.11 | 1.33% | 106,620 |
| Jan 13, 2026 | 21.70 | 22.09 | 21.60 | 21.82 | 21.82 | 0.79% | 87,749 |
| Jan 12, 2026 | 21.22 | 21.77 | 20.94 | 21.65 | 21.65 | 1.26% | 94,692 |
| Jan 9, 2026 | 21.23 | 21.50 | 20.72 | 21.38 | 21.38 | 0.61% | 70,248 |
| Jan 8, 2026 | 20.45 | 21.56 | 20.45 | 21.25 | 21.25 | 3.16% | 128,567 |
| Jan 7, 2026 | 20.27 | 20.63 | 20.07 | 20.60 | 20.60 | 1.58% | 88,674 |
| Jan 6, 2026 | 19.34 | 20.40 | 19.34 | 20.28 | 20.28 | 4.64% | 128,851 |
| Jan 5, 2026 | 18.89 | 19.71 | 18.89 | 19.38 | 19.38 | 2.54% | 83,549 |
| 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 |