MasterCraft Boat Inc. (MCFT)
NASDAQ: MCFT
· Real-Time Price · USD
21.81
0.20 (0.93%)
At close: Sep 26, 2025, 3:59 PM
21.81
0.00%
After-hours: Sep 26, 2025, 04:12 PM EDT
MCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.62 | 21.87 | 21.47 | 21.81 | 21.81 | 0.93% | 75,409 |
| Sep 25, 2025 | 21.27 | 21.71 | 21.19 | 21.61 | 21.61 | 0.32% | 109,510 |
| Sep 24, 2025 | 21.82 | 21.91 | 21.50 | 21.54 | 21.54 | -0.92% | 90,513 |
| Sep 23, 2025 | 21.98 | 22.46 | 21.63 | 21.74 | 21.74 | -0.46% | 119,800 |
| Sep 22, 2025 | 21.59 | 21.94 | 21.55 | 21.84 | 21.84 | 0.69% | 112,317 |
| Sep 19, 2025 | 22.41 | 22.41 | 21.63 | 21.69 | 21.69 | -3.34% | 282,342 |
| Sep 18, 2025 | 22.43 | 22.58 | 22.10 | 22.44 | 22.44 | 0.58% | 102,734 |
| Sep 17, 2025 | 22.47 | 23.14 | 22.20 | 22.31 | 22.31 | -0.27% | 142,100 |
| Sep 16, 2025 | 22.65 | 22.88 | 22.32 | 22.37 | 22.37 | -1.41% | 83,600 |
| Sep 15, 2025 | 22.31 | 22.78 | 21.90 | 22.69 | 22.69 | 2.16% | 101,304 |
| Sep 12, 2025 | 23.12 | 23.20 | 22.10 | 22.21 | 22.21 | -4.27% | 115,300 |
| Sep 11, 2025 | 22.52 | 23.36 | 22.52 | 23.20 | 23.20 | 3.34% | 142,741 |
| Sep 10, 2025 | 22.96 | 23.01 | 22.31 | 22.45 | 22.45 | -2.69% | 170,700 |
| Sep 9, 2025 | 23.66 | 23.75 | 22.82 | 23.07 | 23.07 | -3.07% | 120,110 |
| Sep 8, 2025 | 23.10 | 23.94 | 22.62 | 23.80 | 23.80 | 3.12% | 276,449 |
| Sep 5, 2025 | 22.71 | 23.42 | 22.70 | 23.08 | 23.08 | 2.08% | 344,822 |
| Sep 4, 2025 | 22.42 | 22.75 | 22.00 | 22.61 | 22.61 | 1.53% | 160,702 |
| Sep 3, 2025 | 22.02 | 22.27 | 21.69 | 22.27 | 22.27 | 0.36% | 150,300 |
| Sep 2, 2025 | 21.76 | 22.49 | 21.76 | 22.19 | 22.19 | 1.14% | 218,316 |
| Aug 29, 2025 | 22.10 | 22.66 | 21.73 | 21.94 | 21.94 | -0.50% | 225,016 |