Mastercraft Boat Holdings, Inc. MCFT
NASDAQ · United States · Consumer Durables
$19.80-0.28 (-1.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.80 | -1.39% | $20.21 | $20.28 | $19.66 | 165.10K |
| 2026-09-29 | $20.08 | +1.06% | $19.87 | $20.25 | $19.60 | 232.90K |
| 2026-09-28 | $19.87 | -3.50% | $20.33 | $20.50 | $19.44 | 289.20K |
| 2026-09-25 | $20.59 | +1.08% | $20.37 | $20.74 | $20.15 | 229.10K |
| 2026-09-24 | $20.37 | +3.93% | $19.60 | $20.38 | $19.54 | 375.00K |
| 2026-09-23 | $19.60 | -4.25% | $20.37 | $20.37 | $19.53 | 260.90K |
| 2026-09-22 | $20.47 | +4.01% | $20.06 | $20.50 | $19.85 | 233.60K |
| 2026-09-21 | $19.68 | -0.71% | $20.01 | $20.01 | $19.31 | 345.10K |
| 2026-09-18 | $19.82 | -1.54% | $19.96 | $19.96 | $19.42 | 331.10K |
| 2026-09-17 | $20.13 | +5.12% | $19.90 | $20.37 | $19.68 | 288.80K |
| 2026-09-16 | $19.15 | -2.25% | $19.65 | $19.90 | $19.05 | 447.50K |
| 2026-09-15 | $19.59 | -2.39% | $19.91 | $19.91 | $19.09 | 427.30K |
| 2026-09-14 | $20.07 | +2.19% | $19.81 | $20.26 | $19.49 | 269.40K |
| 2026-09-11 | $19.64 | -4.52% | $20.73 | $21.36 | $19.51 | 675.00K |
| 2026-09-10 | $20.57 | -9.74% | $24.12 | $24.70 | $20.44 | 680.70K |
| 2026-09-09 | $22.79 | -3.14% | $23.41 | $23.45 | $22.75 | 188.80K |
| 2026-09-08 | $23.53 | -2.57% | $23.95 | $24.20 | $23.32 | 162.00K |
| 2026-09-04 | $24.15 | +3.51% | $23.18 | $24.21 | $23.18 | 117.30K |
| 2026-09-03 | $23.33 | -0.51% | $23.70 | $23.99 | $22.80 | 174.90K |
| 2026-09-02 | $23.45 | +1.91% | $23.10 | $23.74 | $22.84 | 229.30K |
| 2026-09-01 | $23.01 | -1.16% | $23.04 | $23.23 | $22.67 | 224.00K |
| 2026-08-31 | $23.28 | -2.55% | $23.81 | $23.81 | $22.89 | 152.70K |
| 2026-08-28 | $23.89 | -1.20% | $24.16 | $24.67 | $23.81 | 112.30K |
| 2026-08-27 | $24.18 | -0.25% | $24.75 | $24.82 | $23.75 | 210.80K |
| 2026-08-26 | $24.24 | -1.98% | $24.89 | $24.95 | $24.18 | 133.80K |
| 2026-08-25 | $24.73 | -1.12% | $25.26 | $25.26 | $24.57 | 126.30K |
| 2026-08-24 | $25.01 | -1.77% | $25.46 | $25.95 | $24.73 | 185.50K |
| 2026-08-21 | $25.46 | +0.55% | $25.55 | $25.97 | $25.10 | 176.00K |
| 2026-08-20 | $25.32 | +0.32% | $24.92 | $25.39 | $24.46 | 163.70K |
| 2026-08-19 | $25.24 | +0.40% | $25.44 | $25.89 | $24.81 | 359.30K |
| 2026-08-18 | $25.14 | +0.12% | $25.12 | $25.41 | $24.80 | 169.50K |
| 2026-08-17 | $25.11 | +0.52% | $24.65 | $25.47 | $24.65 | 135.90K |
| 2026-08-14 | $24.98 | +1.26% | $24.65 | $24.99 | $24.33 | 89.80K |
| 2026-08-13 | $24.67 | -0.32% | $24.99 | $25.00 | $24.49 | 132.10K |
| 2026-08-12 | $24.75 | +0.28% | $24.75 | $24.91 | $23.91 | 160.50K |
| 2026-08-11 | $24.68 | +2.49% | $24.20 | $25.02 | $24.05 | 318.90K |
| 2026-08-10 | $24.08 | -1.15% | $24.48 | $25.08 | $24.02 | 172.70K |
| 2026-08-07 | $24.36 | -0.12% | $24.61 | $25.04 | $24.23 | 398.40K |
| 2026-08-06 | $24.39 | -3.14% | $25.18 | $25.32 | $24.32 | 112.90K |
| 2026-08-05 | $25.18 | +0.36% | $25.05 | $25.74 | $24.92 | 154.70K |
| 2026-08-04 | $25.09 | +4.37% | $24.14 | $25.37 | $24.14 | 182.70K |
| 2026-08-03 | $24.04 | +0.50% | $24.49 | $25.25 | $23.55 | 171.20K |
| 2026-07-31 | $23.92 | -3.00% | $24.71 | $24.91 | $23.43 | 171.80K |
| 2026-07-30 | $24.66 | +0.16% | $24.81 | $24.81 | $24.16 | 98.30K |
| 2026-07-29 | $24.62 | -1.76% | $24.80 | $25.21 | $24.15 | 165.60K |
| 2026-07-28 | $25.06 | +0.80% | $25.00 | $25.50 | $24.85 | 148.90K |
| 2026-07-27 | $24.86 | +2.43% | $24.42 | $24.99 | $24.30 | 145.40K |
| 2026-07-24 | $24.27 | +1.97% | $24.08 | $24.43 | $23.50 | 155.90K |
| 2026-07-23 | $23.80 | -3.47% | $24.22 | $24.28 | $23.42 | 158.50K |
| 2026-07-22 | $24.66 | -0.10% | $24.61 | $25.11 | $24.51 | 104.30K |
| 2026-07-21 | $24.68 | +0.41% | $24.64 | $25.22 | $24.45 | 113.20K |
| 2026-07-20 | $24.58 | -1.60% | $24.97 | $25.26 | $24.41 | 96.10K |
| 2026-07-17 | $24.98 | -0.91% | $24.87 | $25.62 | $24.87 | 103.30K |
| 2026-07-16 | $25.21 | +2.40% | $24.52 | $25.74 | $24.48 | 114.20K |
| 2026-07-15 | $24.62 | +3.45% | $23.94 | $25.08 | $23.94 | 109.20K |
| 2026-07-14 | $23.80 | -1.49% | $24.21 | $24.51 | $23.62 | 98.80K |
| 2026-07-13 | $24.16 | +0.04% | $24.15 | $25.00 | $24.12 | 199.50K |
| 2026-07-10 | $24.15 | +0.46% | $23.99 | $24.49 | $23.96 | 83.40K |
| 2026-07-09 | $24.04 | +2.34% | $23.29 | $24.57 | $23.29 | 99.20K |
| 2026-07-08 | $23.49 | -2.00% | $23.84 | $23.84 | $22.99 | 126.20K |
| 2026-07-07 | $23.97 | -1.40% | $24.35 | $24.35 | $23.69 | 117.60K |
| 2026-07-06 | $24.31 | +2.19% | $24.06 | $24.41 | $23.70 | 109.00K |
| 2026-07-02 | $23.79 | -2.54% | $24.41 | $24.45 | $23.00 | 155.70K |
| 2026-07-01 | $24.41 | -5.46% | $25.47 | $26.25 | $24.38 | 248.80K |
| 2026-06-30 | $25.82 | +0.94% | $25.61 | $26.00 | $24.98 | 230.50K |
| 2026-06-29 | $25.58 | +0.51% | $25.45 | $25.97 | $24.73 | 169.30K |
| 2026-06-26 | $25.45 | -0.74% | $25.44 | $25.92 | $24.89 | 506.10K |
| 2026-06-25 | $25.64 | +2.83% | $24.01 | $25.75 | $24.01 | 197.60K |
| 2026-06-24 | $24.93 | +4.86% | $23.85 | $25.02 | $23.39 | 259.00K |
| 2026-06-23 | $23.78 | +2.90% | $22.84 | $23.87 | $22.84 | 113.10K |
| 2026-06-22 | $23.11 | -0.77% | $23.37 | $23.49 | $22.94 | 113.50K |
| 2026-06-18 | $23.29 | +2.96% | $22.98 | $23.56 | $22.85 | 189.10K |
| 2026-06-17 | $22.62 | -1.35% | $23.17 | $23.35 | $22.31 | 113.20K |
| 2026-06-16 | $22.93 | +0.31% | $22.93 | $23.30 | $22.82 | 101.80K |
| 2026-06-15 | $22.86 | -1.55% | $23.47 | $23.72 | $22.78 | 139.80K |
| 2026-06-12 | $23.22 | +2.38% | $22.77 | $23.39 | $22.75 | 113.00K |
| 2026-06-11 | $22.68 | +2.12% | $22.34 | $22.89 | $22.09 | 153.30K |
| 2026-06-10 | $22.21 | -3.01% | $22.90 | $23.24 | $22.17 | 107.80K |
| 2026-06-09 | $22.90 | +3.62% | $22.37 | $23.25 | $22.37 | 104.30K |
| 2026-06-08 | $22.10 | +0.59% | $22.07 | $22.54 | $21.89 | 107.00K |
| 2026-06-05 | $21.97 | -1.79% | $22.31 | $22.64 | $21.83 | 97.30K |
| 2026-06-04 | $22.37 | -1.50% | $23.06 | $23.12 | $22.14 | 165.50K |
| 2026-06-03 | $22.71 | -2.15% | $23.04 | $23.14 | $22.61 | 125.00K |
| 2026-06-02 | $23.21 | -0.04% | $23.23 | $23.33 | $22.93 | 90.30K |
| 2026-06-01 | $23.22 | -0.30% | $23.25 | $23.50 | $22.83 | 116.80K |
| 2026-05-29 | $23.29 | -3.08% | $23.74 | $23.99 | $23.26 | 98.40K |
| 2026-05-28 | $24.03 | +0.38% | $23.95 | $24.36 | $23.84 | 131.70K |
| 2026-05-27 | $23.94 | -2.05% | $24.69 | $25.18 | $23.90 | 173.50K |
| 2026-05-26 | $24.44 | +4.27% | $23.87 | $24.81 | $23.87 | 231.30K |
| 2026-05-22 | $23.44 | +0.60% | $23.33 | $23.82 | $23.06 | 179.90K |