NASDAQ : MCFT
MasterCraft Boat Holdings, Inc. — Price history
Consumer Discretionary · Recreational Vehicles · United States
Last price 21.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 523.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MasterCraft Boat Holdings, Inc. (MCFT) closed at 21.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.21 | 21.58 | 21.06 | 21.49 | 110,021 | +1.20% |
| 2026-10-29 | 20.35 | 21.28 | 20.35 | 21.235 | 111,501 | +5.44% |
| 2026-10-28 | 19.89 | 20.25 | 19.75 | 20.14 | 170,927 | +0.90% |
| 2026-10-27 | 19.8 | 20.21 | 19.56 | 19.96 | 193,253 | +2.25% |
| 2026-10-26 | 19.68 | 19.9 | 19.44 | 19.52 | 107,400 | -0.91% |
| 2026-10-23 | 19.93 | 20.24 | 19.47 | 19.7 | 172,770 | -2.91% |
| 2026-10-22 | 19.35 | 20.34 | 19.35 | 20.29 | 167,830 | +4.59% |
| 2026-10-21 | 19.76 | 19.76 | 19.22 | 19.4 | 133,823 | -0.82% |
| 2026-10-20 | 19.25 | 19.73 | 19.25 | 19.56 | 131,014 | +1.82% |
| 2026-10-19 | 19.66 | 19.66 | 19.16 | 19.21 | 141,995 | -2.19% |
| 2026-10-16 | 19.99 | 20.41 | 19.54 | 19.64 | 132,726 | -1.46% |
| 2026-10-15 | 19.41 | 20.37 | 19.4 | 19.93 | 168,896 | +4.29% |
| 2026-10-14 | 18.98 | 19.238 | 18.83 | 19.11 | 173,271 | -2.45% |
| 2026-10-13 | 19.2 | 19.67 | 19.185 | 19.59 | 130,528 | +2.03% |
| 2026-10-12 | 19.36 | 19.36 | 18.99 | 19.2 | 126,265 | -0.83% |
| 2026-10-09 | 19.5 | 19.5 | 19.254 | 19.36 | 132,725 | -0.72% |
| 2026-10-08 | 19.39 | 19.715 | 19.24 | 19.5 | 193,771 | +0.41% |
| 2026-10-07 | 19.1 | 19.61 | 19.1 | 19.42 | 144,362 | +0.05% |
| 2026-10-06 | 19.8 | 19.85 | 19.36 | 19.41 | 166,516 | -1.52% |
| 2026-10-05 | 20.09 | 20.09 | 19.54 | 19.71 | 121,464 | -1.94% |
| 2026-10-02 | 20.17 | 20.44 | 19.755 | 20.1 | 166,063 | +1.21% |
| 2026-10-01 | 19.8 | 20 | 19.3 | 19.86 | 211,493 | +0.30% |
| 2026-09-30 | 20.21 | 20.28 | 19.66 | 19.8 | 165,085 | -1.39% |
| 2026-09-29 | 19.87 | 20.245 | 19.6 | 20.08 | 232,916 | +1.06% |
| 2026-09-28 | 20.33 | 20.505 | 19.44 | 19.87 | 289,197 | -3.50% |
| 2026-09-25 | 20.37 | 20.74 | 20.15 | 20.59 | 229,104 | +1.08% |
| 2026-09-24 | 19.6 | 20.38 | 19.54 | 20.37 | 375,020 | +3.93% |
| 2026-09-23 | 20.37 | 20.37 | 19.53 | 19.6 | 260,909 | -4.25% |
| 2026-09-22 | 20.06 | 20.5 | 19.85 | 20.47 | 233,596 | +4.01% |
| 2026-09-21 | 20.01 | 20.01 | 19.31 | 19.68 | 345,078 | -0.71% |
| 2026-09-18 | 19.96 | 19.96 | 19.42 | 19.82 | 331,115 | -1.54% |
| 2026-09-17 | 19.9 | 20.37 | 19.685 | 20.13 | 288,791 | +5.12% |
| 2026-09-16 | 19.65 | 19.9 | 19.045 | 19.15 | 448,245 | -2.25% |
| 2026-09-15 | 19.91 | 19.91 | 19.095 | 19.59 | 427,255 | -2.39% |
| 2026-09-14 | 19.81 | 20.26 | 19.49 | 20.07 | 269,408 | +2.19% |
| 2026-09-11 | 20.73 | 21.36 | 19.51 | 19.64 | 675,010 | -4.52% |
| 2026-09-10 | 24.12 | 24.701 | 20.44 | 20.57 | 680,716 | -9.74% |
| 2026-09-09 | 23.41 | 23.45 | 22.75 | 22.79 | 188,922 | -3.14% |
| 2026-09-08 | 23.95 | 24.2 | 23.32 | 23.53 | 161,974 | -2.57% |
| 2026-09-04 | 23.18 | 24.21 | 23.18 | 24.15 | 117,372 | +3.51% |
| 2026-09-03 | 23.7 | 23.99 | 22.8 | 23.33 | 174,925 | -0.51% |
| 2026-09-02 | 23.1 | 23.74 | 22.84 | 23.45 | 229,316 | +1.91% |
| 2026-09-01 | 23.04 | 23.23 | 22.675 | 23.01 | 223,970 | -1.16% |
| 2026-08-31 | 23.81 | 23.81 | 22.89 | 23.28 | 152,652 | -2.55% |
| 2026-08-28 | 24.16 | 24.675 | 23.805 | 23.89 | 112,319 | -1.20% |
| 2026-08-27 | 24.75 | 24.82 | 23.75 | 24.18 | 210,776 | -0.25% |
| 2026-08-26 | 24.89 | 24.95 | 24.18 | 24.24 | 133,839 | -1.98% |
| 2026-08-25 | 25.26 | 25.26 | 24.57 | 24.73 | 126,293 | -1.12% |
| 2026-08-24 | 25.46 | 25.95 | 24.73 | 25.01 | 185,463 | -1.77% |
| 2026-08-21 | 25.55 | 25.97 | 25.1 | 25.46 | 175,974 | +0.55% |
| 2026-08-20 | 24.92 | 25.39 | 24.46 | 25.32 | 163,662 | +0.32% |
| 2026-08-19 | 25.44 | 25.89 | 24.81 | 25.24 | 359,253 | +0.40% |
| 2026-08-18 | 25.12 | 25.41 | 24.8 | 25.14 | 169,487 | +0.12% |
| 2026-08-17 | 24.65 | 25.47 | 24.65 | 25.11 | 135,854 | +0.52% |
| 2026-08-14 | 24.65 | 24.99 | 24.33 | 24.98 | 89,782 | +1.26% |
| 2026-08-13 | 24.99 | 24.995 | 24.49 | 24.67 | 132,069 | -0.32% |
| 2026-08-12 | 24.75 | 24.91 | 23.91 | 24.75 | 160,543 | +0.28% |
| 2026-08-11 | 24.2 | 25.02 | 24.05 | 24.68 | 318,906 | +2.49% |
| 2026-08-10 | 24.48 | 25.075 | 24.025 | 24.08 | 172,660 | -1.15% |
| 2026-08-07 | 24.61 | 25.04 | 24.23 | 24.36 | 398,365 | -0.12% |
| 2026-08-06 | 25.18 | 25.32 | 24.32 | 24.39 | 112,888 | -3.14% |
| 2026-08-05 | 25.05 | 25.74 | 24.925 | 25.18 | 154,747 | +0.36% |
| 2026-08-04 | 24.14 | 25.37 | 24.14 | 25.09 | 182,657 | +4.37% |
| 2026-08-03 | 24.49 | 25.25 | 23.55 | 24.04 | 171,205 | +0.50% |
| 2026-07-31 | 24.71 | 24.91 | 23.426 | 23.92 | 171,865 | -3.00% |
| 2026-07-30 | 24.81 | 24.81 | 24.16 | 24.66 | 98,250 | +0.16% |
| 2026-07-29 | 24.8 | 25.21 | 24.15 | 24.62 | 165,628 | -1.76% |
| 2026-07-28 | 25 | 25.5 | 24.855 | 25.06 | 148,887 | +0.80% |
| 2026-07-27 | 24.42 | 24.99 | 24.295 | 24.86 | 145,377 | +2.43% |
| 2026-07-24 | 24.08 | 24.435 | 23.5 | 24.27 | 155,928 | +1.97% |
| 2026-07-23 | 24.22 | 24.285 | 23.42 | 23.8 | 158,525 | -3.47% |
| 2026-07-22 | 24.61 | 25.115 | 24.51 | 24.655 | 104,260 | -0.10% |
| 2026-07-21 | 24.64 | 25.22 | 24.45 | 24.68 | 113,226 | +0.41% |
| 2026-07-20 | 24.97 | 25.26 | 24.41 | 24.58 | 96,130 | -1.60% |
| 2026-07-17 | 24.87 | 25.62 | 24.87 | 24.98 | 103,267 | -0.91% |
| 2026-07-16 | 24.52 | 25.74 | 24.48 | 25.21 | 114,219 | +2.40% |
| 2026-07-15 | 23.94 | 25.08 | 23.94 | 24.62 | 109,225 | +3.45% |
| 2026-07-14 | 24.21 | 24.51 | 23.62 | 23.8 | 98,785 | -1.49% |
| 2026-07-13 | 24.15 | 25 | 24.12 | 24.16 | 199,596 | +0.04% |
| 2026-07-10 | 23.99 | 24.49 | 23.96 | 24.15 | 83,394 | +0.46% |
| 2026-07-09 | 23.29 | 24.57 | 23.29 | 24.04 | 99,234 | +2.34% |
| 2026-07-08 | 23.84 | 23.84 | 22.99 | 23.49 | 126,244 | -2.00% |
| 2026-07-07 | 24.35 | 24.35 | 23.69 | 23.97 | 117,576 | -1.40% |
| 2026-07-06 | 24.06 | 24.41 | 23.7 | 24.31 | 108,957 | +2.19% |
| 2026-07-02 | 24.41 | 24.455 | 23 | 23.79 | 155,741 | -2.54% |
| 2026-07-01 | 25.47 | 26.25 | 24.38 | 24.41 | 248,803 | -5.46% |
| 2026-06-30 | 25.61 | 26 | 24.975 | 25.82 | 230,468 | +0.94% |
| 2026-06-29 | 25.45 | 25.97 | 24.73 | 25.58 | 169,348 | +0.51% |
| 2026-06-26 | 25.44 | 25.92 | 24.885 | 25.45 | 506,120 | -0.74% |
| 2026-06-25 | 24.01 | 25.75 | 24.01 | 25.64 | 197,594 | +2.83% |
| 2026-06-24 | 23.85 | 25.025 | 23.39 | 24.935 | 259,029 | +4.86% |
| 2026-06-23 | 22.84 | 23.87 | 22.84 | 23.78 | 113,097 | +2.90% |
| 2026-06-22 | 23.37 | 23.49 | 22.94 | 23.11 | 113,508 | -0.77% |
| 2026-06-18 | 22.98 | 23.56 | 22.85 | 23.29 | 189,084 | +2.96% |
| 2026-06-17 | 23.165 | 23.355 | 22.31 | 22.62 | 113,210 | -1.35% |
| 2026-06-16 | 22.93 | 23.302 | 22.815 | 22.93 | 101,754 | +0.31% |
| 2026-06-15 | 23.47 | 23.72 | 22.78 | 22.86 | 139,784 | -1.55% |
| 2026-06-12 | 22.77 | 23.39 | 22.75 | 23.22 | 113,072 | +2.38% |
| 2026-06-11 | 22.34 | 22.89 | 22.09 | 22.68 | 153,276 | +2.12% |
| 2026-06-10 | 22.9 | 23.238 | 22.17 | 22.21 | 107,769 | -3.01% |
| 2026-06-09 | 22.37 | 23.25 | 22.37 | 22.9 | 104,309 | +3.62% |
| 2026-06-08 | 22.07 | 22.54 | 21.89 | 22.1 | 107,105 | +0.59% |
| 2026-06-05 | 22.31 | 22.635 | 21.83 | 21.97 | 97,322 | -1.79% |
| 2026-06-04 | 23.06 | 23.12 | 22.14 | 22.37 | 165,536 | -1.50% |
| 2026-06-03 | 23.04 | 23.14 | 22.61 | 22.71 | 125,030 | -2.15% |
| 2026-06-02 | 23.23 | 23.33 | 22.93 | 23.21 | 90,385 | -0.04% |
| 2026-06-01 | 23.25 | 23.495 | 22.83 | 23.22 | 116,830 | -0.30% |
| 2026-05-29 | 23.74 | 23.985 | 23.26 | 23.29 | 98,387 | -3.08% |
| 2026-05-28 | 23.95 | 24.357 | 23.84 | 24.03 | 131,748 | +0.38% |
| 2026-05-27 | 24.69 | 25.18 | 23.9 | 23.94 | 173,539 | -2.05% |
| 2026-05-26 | 23.87 | 24.81 | 23.87 | 24.44 | 231,336 | +4.27% |
| 2026-05-22 | 23.33 | 23.82 | 23.06 | 23.44 | 179,926 | +0.60% |
| 2026-05-21 | 22.77 | 23.6 | 22.5 | 23.3 | 194,383 | +0.91% |
| 2026-05-20 | 22.03 | 23.17 | 21.575 | 23.09 | 277,936 | +4.95% |
| 2026-05-19 | 22.92 | 22.945 | 21.76 | 22 | 393,194 | -4.68% |
| 2026-05-18 | 23.7 | 24.035 | 23.01 | 23.08 | 207,482 | -2.62% |
| 2026-05-15 | 24.49 | 24.72 | 23.45 | 23.7 | 135,573 | -3.81% |
| 2026-05-14 | 25.07 | 25.53 | 24.55 | 24.64 | 235,508 | -1.00% |
| 2026-05-13 | 25.13 | 25.205 | 24.41 | 24.89 | 131,666 | +0.12% |
| 2026-05-12 | 26.2 | 26.2 | 24.86 | 24.86 | 180,104 | -5.37% |