Skip to main content
MasterCraft Boat Holdings, Inc. (MCFT)
NASDAQ: MCFT · Real-Time Price · USD
25.45
-0.19 (-0.74%)
At close: Jun 26, 2026, 4:00 PM EDT
25.45
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

MasterCraft Boat Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.4425.9224.8925.4525.45-0.74%496,827
Jun 25, 202624.0125.7524.0125.6425.642.83%197,594
Jun 24, 202623.8525.0323.3924.9424.944.86%258,821
Jun 23, 202622.8423.8722.8423.7823.782.90%113,077
Jun 22, 202623.3723.4922.9423.1123.11-0.77%113,468
Jun 18, 202622.9823.5622.8523.2923.292.96%189,082
Jun 17, 202623.1723.3622.3122.6222.62-1.35%113,210
Jun 16, 202622.9323.3022.8222.9322.930.31%101,754
Jun 15, 202623.4723.7222.7822.8622.86-1.55%139,784
Jun 12, 202622.7723.3922.7523.2223.222.38%113,072
Jun 11, 202622.3422.8922.0922.6822.682.12%153,276
Jun 10, 202622.9023.2422.1722.2122.21-3.01%107,769
Jun 9, 202622.3723.2522.3722.9022.903.62%104,309
Jun 8, 202622.0722.5421.8922.1022.100.59%107,105
Jun 5, 202622.3122.6421.8321.9721.97-1.79%97,322
Jun 4, 202623.0623.1222.1422.3722.37-1.50%165,536
Jun 3, 202623.0423.1422.6122.7122.71-2.15%125,030
Jun 2, 202623.2323.3322.9323.2123.21-0.04%90,385
Jun 1, 202623.2523.5022.8323.2223.22-0.30%116,830
May 29, 202623.7423.9923.2623.2923.29-3.08%98,387
May 28, 202623.9524.3623.8424.0324.030.38%131,748
May 27, 202624.6925.1823.9023.9423.94-2.05%173,539
May 26, 202623.8724.8123.8724.4424.444.27%231,336
May 22, 202623.3323.8223.0623.4423.440.60%179,926
May 21, 202622.7723.6022.5023.3023.300.91%194,383
May 20, 202622.0323.1721.5823.0923.094.95%277,936
May 19, 202622.9222.9521.7622.0022.00-4.68%393,194
May 18, 202623.7024.0423.0123.0823.08-2.62%207,482
May 15, 202624.4924.7223.4523.7023.70-3.81%135,573
May 14, 202625.0725.5324.5524.6424.64-1.00%235,508
May 13, 202625.1325.2124.4124.8924.890.12%131,666
May 12, 202626.2026.2024.8624.8624.86-5.37%180,104
May 11, 202627.3327.3625.7926.2726.27-4.05%207,587
May 8, 202626.1728.4425.9227.3827.387.08%479,257
May 7, 202624.6426.4024.5825.5725.575.92%432,558
May 6, 202623.9324.5723.8524.1424.141.47%163,267
May 5, 202622.5723.8422.4123.7923.795.73%126,367
May 4, 202623.2223.4722.3022.5022.50-4.01%160,368
May 1, 202623.3023.6222.9023.4423.440.39%150,897
Apr 30, 202622.6923.3722.5823.3523.352.46%169,187
Apr 29, 202623.3723.6722.5422.7922.79-2.65%110,214
Apr 28, 202623.5323.5323.0323.4123.410.26%79,686
Apr 27, 202623.5323.7723.2423.3523.35-0.76%72,027
Apr 24, 202623.7323.7323.2823.5323.53-0.88%49,807
Apr 23, 202623.2523.7622.9423.7423.742.50%109,685
Apr 22, 202623.7623.8123.1123.1623.16-2.32%85,619
Apr 21, 202623.8124.0923.3623.7123.710.13%109,329
Apr 20, 202623.2823.7422.6223.6823.681.20%86,380
Apr 17, 202622.4423.8322.3223.4023.406.32%129,072
Apr 16, 202621.8522.5321.7622.0122.010.23%148,668
Apr 15, 202622.3122.3221.4921.9621.96-2.18%157,092
Apr 14, 202621.8522.5021.5322.4522.452.65%116,551
Apr 13, 202621.4822.0021.1921.8721.871.63%98,729
Apr 10, 202621.5321.7021.2421.5221.52-0.37%74,149
Apr 9, 202621.1321.8020.9421.6021.601.17%110,018
Apr 8, 202621.0021.6020.6121.3521.355.48%112,540
Apr 7, 202620.1920.3219.9620.2420.24-0.25%112,009
Apr 6, 202620.2420.4820.1220.2920.29-0.05%66,518
Apr 2, 202620.0820.6119.7920.3020.30-0.54%98,951
Apr 1, 202620.5420.7820.2820.4120.41-0.49%113,211
Mar 31, 202621.0721.2020.1020.5120.51-0.39%164,757
Mar 30, 202621.0421.1220.4820.5920.59-1.20%153,964
Mar 27, 202620.7621.1820.6220.8420.84-0.48%132,082
Mar 26, 202621.1621.5020.6520.9420.94-1.60%105,983
Mar 25, 202621.7322.0521.1521.2821.28-1.44%116,962
Mar 24, 202620.9521.7820.9221.5921.591.46%125,573
Mar 23, 202620.7121.4020.5121.2821.285.35%149,987
Mar 20, 202620.2720.6020.0720.2020.20-0.59%358,648
Mar 19, 202619.5020.6219.3820.3220.323.25%153,746
Mar 18, 202619.7520.5719.6219.6819.68-1.55%215,129
Mar 17, 202620.0320.1319.7519.9919.990.60%116,362
Mar 16, 202619.8220.1019.5819.8719.871.22%124,206
Mar 13, 202620.0320.0319.5119.6319.63-1.51%169,734
Mar 12, 202619.6420.0719.5719.9319.93-0.35%133,718
Mar 11, 202619.7020.0519.5920.0020.001.47%148,933
Mar 10, 202619.1919.9819.1219.7119.711.70%219,934
Mar 9, 202619.4319.5618.7819.3819.38-1.77%219,181
Mar 6, 202620.0120.3219.6619.7319.73-3.76%196,650
Mar 5, 202621.1421.5420.4520.5020.50-4.78%241,600
Mar 4, 202621.6121.7820.9321.5321.530.51%106,811
Mar 3, 202621.2021.7220.7021.4221.42-2.24%139,681
Mar 2, 202621.4522.1521.1621.9121.910.94%205,591
Feb 27, 202622.4022.4021.5821.7121.71-4.13%112,314
Feb 26, 202622.5422.9022.3322.6422.640.62%155,297
Feb 25, 202622.8223.0822.1222.5022.50-0.97%117,388
Feb 24, 202622.6223.1122.5522.7222.720.80%91,684
Feb 23, 202623.2923.2922.2022.5422.54-3.22%136,233
Feb 20, 202623.4324.0822.9123.2923.29-1.44%152,211
Feb 19, 202623.4523.7723.0123.6323.63-0.04%156,547
Feb 18, 202623.5024.1623.3823.6423.64-0.13%148,169
Feb 17, 202623.7824.0623.6323.6723.67-0.96%130,775
Feb 13, 202623.7724.2623.4523.9023.900.89%90,921
Feb 12, 202624.3624.7023.1023.6923.69-2.99%141,634
Feb 11, 202624.4424.6723.6124.4224.421.08%120,568
Feb 10, 202624.6425.1424.1424.1624.16-2.03%198,110
Feb 9, 202625.1425.2324.5324.6624.66-2.03%149,571
Feb 6, 202625.3226.4924.7525.1725.172.28%276,701
Feb 5, 202622.6525.7322.5024.6124.616.44%724,968
Feb 4, 202622.3723.7822.3723.1223.123.91%285,074
Feb 3, 202621.9422.4621.8822.2522.251.09%68,144