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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.96	22.45	22.45	23.01	22.31	170,700
September 09, 2025	23.66	23.07	23.07	23.75	22.82	120,110
September 08, 2025	23.1	23.8	23.8	23.94	22.62	276,449
September 05, 2025	22.82	23.08	23.08	23.31	22.77	344,320
September 04, 2025	22.42	22.61	22.61	22.75	22	158,690
September 03, 2025	22.02	22.27	22.27	22.27	21.69	150,300
September 02, 2025	21.76	22.19	22.19	22.49	21.76	218,316
August 29, 2025	22.1	21.94	21.94	22.66	21.73	225,016
August 28, 2025	22.84	22.05	22.05	23.27	21.69	291,824
August 27, 2025	23.46	22.9	22.9	23.5	21.3	727,833
August 26, 2025	21.51	20.9	20.9	21.7	20.83	256,600
August 25, 2025	21.37	21.35	21.35	21.83	21.02	264,300
August 22, 2025	20.38	21.4	21.4	21.7	20.32	304,200
August 21, 2025	20.23	20.12	20.12	20.28	19.81	68,600
August 20, 2025	20.52	20.4	20.4	20.64	20.4	80,023
August 19, 2025	20.5	20.49	20.49	20.68	20.35	81,446
August 18, 2025	20.17	20.32	20.32	20.47	19.92	62,100
August 15, 2025	20.47	20.09	20.09	20.47	20.06	159,822
August 14, 2025	20.02	20.35	20.35	20.45	19.88	127,907
August 13, 2025	20.4	20.4	20.4	20.69	20.34	129,546
August 12, 2025	19.54	20.18	20.18	20.35	19.54	135,500
August 11, 2025	19.3	19.29	19.29	19.53	19.02	45,500
August 08, 2025	19.47	19.32	19.32	19.49	19.14	48,901
August 07, 2025	20.25	19.49	19.49	20.25	19.45	49,127
August 06, 2025	19.86	19.99	19.99	20.02	19.75	42,209
August 05, 2025	19.7	19.88	19.88	19.89	19.46	60,949
August 04, 2025	19.05	19.54	19.54	19.62	19	57,221
August 01, 2025	19.19	19.02	19.02	19.19	18.74	96,803
July 31, 2025	19.25	19.34	19.34	19.54	19.19	63,519
July 30, 2025	20.61	19.44	19.44	20.61	19.36	75,682
July 29, 2025	20.49	20.36	20.36	20.72	19.88	90,100
July 28, 2025	20.59	20.3	20.3	20.68	20.18	97,342
July 25, 2025	20.23	20.41	20.41	20.42	19.8	68,231
July 24, 2025	20.72	20.07	20.07	20.92	19.86	123,400
July 23, 2025	20.69	21.38	21.38	21.39	20.69	179,400
July 22, 2025	19.57	20.44	20.44	20.51	19.57	148,200
July 21, 2025	19.42	19.41	19.41	19.73	19.32	70,200
July 18, 2025	19.86	19.36	19.36	19.86	19.33	65,608
July 17, 2025	19.27	19.64	19.64	19.84	19.27	76,900
July 16, 2025	19.29	19.18	19.18	19.56	19.14	78,800
July 15, 2025	19.51	19.07	19.07	19.76	19.03	129,300
July 14, 2025	20.15	19.55	19.55	20.33	19.54	92,497
July 11, 2025	20.5	20.23	20.23	20.68	20.2	83,207
July 10, 2025	20.12	20.65	20.65	20.88	20.09	89,359
July 09, 2025	20.2	20.26	20.26	20.34	20	59,500
July 08, 2025	19.97	20.2	20.2	20.54	19.77	87,549

MasterCraft Boat Holdings, Inc. (MCFT) NASDAQ