MasterCraft Boat Holdings, Inc. - MCFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.43	23.29	23.29	24.08	22.91	150,986
February 19, 2026	23.45	23.63	23.63	23.77	23.01	156,547
February 18, 2026	23.5	23.64	23.64	24.16	23.38	148,200
February 17, 2026	23.78	23.67	23.67	24.06	23.63	129,430
February 13, 2026	23.77	23.9	23.9	24.26	23.45	88,068
February 12, 2026	24.36	23.69	23.69	24.7	23.1	141,634
February 11, 2026	24.44	24.42	24.42	24.67	23.61	120,568
February 10, 2026	24.64	24.16	24.16	25.14	24.14	198,110
February 09, 2026	25.14	24.66	24.66	25.23	24.53	149,600
February 06, 2026	25.32	25.17	25.17	26.49	24.75	276,701
February 05, 2026	22.65	24.61	24.61	25.73	22.5	725,000
February 04, 2026	22.37	23.12	23.12	23.78	22.37	285,100
February 03, 2026	21.94	22.25	22.25	22.46	21.88	68,144
February 02, 2026	21.41	22.01	22.01	22.07	21.11	116,702
January 30, 2026	20.92	21.53	21.53	21.62	20.92	77,600
January 29, 2026	20.91	21.02	21.02	21.12	20.53	88,474
January 28, 2026	21.32	20.91	20.91	21.35	20.78	74,000
January 27, 2026	21.64	21.34	21.34	21.64	21.02	51,300
January 26, 2026	21.5	21.7	21.7	21.9	21.23	81,600
January 23, 2026	22.37	21.58	21.58	22.55	21.48	77,185
January 22, 2026	22.48	22.54	22.54	22.8	22.31	108,600
January 21, 2026	21.52	22.27	22.27	22.46	21.36	120,100
January 20, 2026	22.02	21.37	21.37	22.2	21.23	96,322
January 16, 2026	22.51	22.34	22.34	22.51	22.04	121,800
January 15, 2026	22.17	22.49	22.49	22.71	22.17	122,712
January 14, 2026	21.82	22.11	22.11	22.25	21.62	106,620
January 13, 2026	21.7	21.82	21.82	22.09	21.6	82,642
January 12, 2026	21.22	21.65	21.65	21.77	20.94	94,700
January 09, 2026	21.23	21.38	21.38	21.5	20.72	70,248
January 08, 2026	20.45	21.25	21.25	21.56	20.45	108,251
January 07, 2026	20.27	20.6	20.6	20.63	20.07	88,700
January 06, 2026	19.34	20.28	20.28	20.4	19.34	128,900
January 05, 2026	18.89	19.38	19.38	19.71	18.89	83,549
January 02, 2026	18.93	18.9	18.9	18.99	18.63	70,000
December 31, 2025	19.12	18.91	18.91	19.21	18.72	79,900
December 30, 2025	19.3	19.22	19.22	19.63	19.13	56,100
December 29, 2025	19.36	19.37	19.37	19.47	19.22	57,200
December 26, 2025	19.5	19.48	19.48	19.72	19.27	55,303
December 24, 2025	19.49	19.48	19.48	19.67	19.33	51,000
December 23, 2025	20.3	19.53	19.53	20.78	19.49	147,800
December 22, 2025	19.7	19.53	19.53	19.86	19.33	135,715
December 19, 2025	19.55	19.7	19.7	19.98	19.4	336,892
December 18, 2025	19.28	19.65	19.65	19.66	19.05	131,117
December 17, 2025	18.64	19.09	19.09	19.15	18.64	121,334
December 16, 2025	18.84	18.67	18.67	19.04	18.64	88,038
December 15, 2025	19.08	18.9	18.9	19.08	18.83	92,100
December 12, 2025	19.19	18.92	18.92	19.28	18.85	117,189
December 11, 2025	19.02	19.13	19.13	19.32	18.71	226,739
December 10, 2025	18.34	18.99	18.99	19.26	18.29	198,400
December 09, 2025	18.36	18.36	18.36	18.67	18.3	100,200
December 08, 2025	18.3	18.44	18.44	18.71	18	107,115
December 05, 2025	18.58	18.12	18.12	18.68	18.09	135,481
December 04, 2025	18.36	18.59	18.59	18.62	18.22	86,774
December 03, 2025	18.5	18.42	18.42	18.76	18.29	128,200
December 02, 2025	18.32	18.36	18.36	18.43	18.07	109,100
December 01, 2025	18.19	18.21	18.21	18.67	18.13	105,046
November 28, 2025	18.81	18.48	18.48	18.81	18.44	58,081
November 26, 2025	18.47	18.73	18.73	18.94	18.47	100,921
November 25, 2025	18.19	18.58	18.58	18.74	18.19	153,347
November 24, 2025	18.01	18	18	18.19	17.6	171,656

MasterCraft Boat Holdings, Inc. (MCFT) NASDAQ