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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.3	18.1	18.1	18.48	17.25	220,722
November 20, 2025	17.71	17.21	17.21	18.2	17.19	134,735
November 19, 2025	18	17.42	17.42	18.17	17.39	162,193
November 18, 2025	17.91	18.06	18.06	18.27	17.7	121,112
November 17, 2025	18.51	17.93	17.93	18.73	17.89	90,166
November 14, 2025	18.6	18.59	18.59	18.93	18.41	106,100
November 13, 2025	18.88	18.72	18.72	19.06	18.53	134,700
November 12, 2025	19.14	19	19	19.44	18.73	227,600
November 11, 2025	19.47	19.16	19.16	19.98	18.99	283,054
November 10, 2025	20.37	19.39	19.39	20.88	19.27	137,109
November 07, 2025	20.22	20.13	20.13	20.45	19.8	233,253
November 06, 2025	20.89	20.23	20.23	21.75	20.02	293,200
November 05, 2025	20.13	21.46	21.46	21.46	20.11	255,134
November 04, 2025	19.73	20.04	20.04	21.06	19.51	404,400
November 03, 2025	20.2	19.92	19.92	20.34	19.61	98,916
October 31, 2025	20.4	20.06	20.06	20.61	19.94	110,800
October 30, 2025	21.02	20.4	20.4	21.51	20.27	96,400
October 29, 2025	22.35	21.31	21.31	22.38	21.02	122,400
October 28, 2025	22.49	22.45	22.45	22.64	22.11	125,500
October 27, 2025	23	22.53	22.53	23.08	22.47	143,500
October 24, 2025	22.58	22.79	22.79	22.9	22.28	171,012
October 23, 2025	21.82	22.44	22.44	22.65	21.54	172,300
October 22, 2025	21.56	21.78	21.78	21.84	21.4	153,404
October 21, 2025	21	21.37	21.37	21.47	21	90,953
October 20, 2025	20.98	21.06	21.06	21.23	20.87	71,438
October 17, 2025	20.7	20.72	20.72	20.9	20.5	70,100
October 16, 2025	21.16	20.8	20.8	21.44	20.65	89,100
October 15, 2025	21.3	21.2	21.2	21.35	20.77	82,008
October 14, 2025	19.8	21.08	21.08	21.26	19.74	95,711
October 13, 2025	19.76	20.01	20.01	20.14	19.54	154,800
October 10, 2025	20.22	19.5	19.5	20.35	19.43	114,618
October 09, 2025	20.65	20.3	20.3	20.73	20.19	92,400
October 08, 2025	20.46	20.69	20.69	20.79	20.2	97,400
October 07, 2025	20.9	20.33	20.33	21.18	20.29	75,600
October 06, 2025	21.66	20.83	20.83	21.83	20.61	111,306
October 03, 2025	21.65	21.53	21.53	22.12	21.33	99,209
October 02, 2025	21.74	21.43	21.43	21.74	21.32	108,719
October 01, 2025	21.29	21.58	21.58	21.71	21.17	119,600
September 30, 2025	21.61	21.46	21.46	21.95	21.09	77,600
September 29, 2025	22.04	21.65	21.65	22.04	21.41	90,200
September 26, 2025	21.62	21.81	21.81	21.87	21.47	69,532
September 25, 2025	21.27	21.61	21.61	21.71	21.19	109,510
September 24, 2025	21.82	21.54	21.54	21.91	21.5	90,513
September 23, 2025	21.98	21.74	21.74	22.46	21.63	117,497
September 22, 2025	21.59	21.84	21.84	21.94	21.55	112,317
September 19, 2025	22.41	21.69	21.69	22.41	21.63	282,342
September 18, 2025	22.43	22.44	22.44	22.58	22.1	102,734
September 17, 2025	22.47	22.31	22.31	23.14	22.2	142,100
September 16, 2025	22.65	22.37	22.37	22.88	22.32	83,600
September 15, 2025	22.31	22.69	22.69	22.78	21.9	101,304
September 12, 2025	22.95	22.21	22.21	23.2	22.09	114,422
September 11, 2025	22.52	23.2	23.2	23.36	22.52	142,741

MasterCraft Boat Holdings, Inc. (MCFT) NASDAQ