MasterCraft Boat Inc. (MCFT)
NASDAQ: MCFT
· Real-Time Price · USD
23.08
0.47 (2.08%)
At close: Sep 05, 2025, 3:59 PM
23.08
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
MCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.71 | 23.42 | 22.70 | 23.08 | 23.08 | 2.08% | 344,820 |
| 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 |
| Aug 28, 2025 | 22.84 | 23.27 | 21.69 | 22.05 | 22.05 | -3.71% | 291,824 |
| Aug 27, 2025 | 23.46 | 23.50 | 21.30 | 22.90 | 22.90 | 9.57% | 727,833 |
| Aug 26, 2025 | 21.51 | 21.70 | 20.83 | 20.90 | 20.90 | -2.11% | 256,600 |
| Aug 25, 2025 | 21.37 | 21.83 | 21.02 | 21.35 | 21.35 | -0.23% | 264,300 |
| Aug 22, 2025 | 20.38 | 21.70 | 20.32 | 21.40 | 21.40 | 6.36% | 304,200 |
| Aug 21, 2025 | 20.23 | 20.28 | 19.81 | 20.12 | 20.12 | -1.37% | 68,600 |
| Aug 20, 2025 | 20.52 | 20.64 | 20.40 | 20.40 | 20.40 | -0.44% | 80,023 |
| Aug 19, 2025 | 20.40 | 20.70 | 20.35 | 20.49 | 20.49 | 0.84% | 81,446 |
| Aug 18, 2025 | 20.17 | 20.47 | 19.92 | 20.32 | 20.32 | 1.14% | 62,100 |
| Aug 15, 2025 | 20.47 | 20.47 | 20.06 | 20.09 | 20.09 | -1.28% | 159,822 |
| Aug 14, 2025 | 20.02 | 20.45 | 19.88 | 20.35 | 20.35 | -0.25% | 127,907 |
| Aug 13, 2025 | 20.40 | 20.69 | 20.34 | 20.40 | 20.40 | 1.09% | 129,546 |
| Aug 12, 2025 | 19.54 | 20.35 | 19.54 | 20.18 | 20.18 | 4.61% | 135,500 |
| Aug 11, 2025 | 19.30 | 19.53 | 19.02 | 19.29 | 19.29 | -0.16% | 45,500 |
| Aug 8, 2025 | 19.47 | 19.49 | 19.14 | 19.32 | 19.32 | -0.87% | 48,901 |