MasterCraft Boat Holdings, Inc.MCFTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.41 | $21.94 | $21.11 | $21.82 | 60,808 |
| 1/30/2026 | $20.92 | $21.62 | $20.92 | $21.53 | 77,600 |
| 1/29/2026 | $20.91 | $21.12 | $20.53 | $21.02 | 88,500 |
| 1/28/2026 | $21.32 | $21.35 | $20.78 | $20.91 | 74,000 |
| 1/27/2026 | $21.64 | $21.64 | $21.02 | $21.34 | 51,300 |
| 1/26/2026 | $21.50 | $21.90 | $21.23 | $21.70 | 81,600 |
| 1/23/2026 | $22.37 | $22.55 | $21.48 | $21.58 | 77,236 |
| 1/22/2026 | $22.48 | $22.80 | $22.31 | $22.54 | 108,600 |
| 1/21/2026 | $21.52 | $22.46 | $21.36 | $22.27 | 120,100 |
| 1/20/2026 | $22.02 | $22.20 | $21.23 | $21.37 | 96,322 |
| 1/16/2026 | $22.51 | $22.51 | $22.04 | $22.34 | 121,800 |
| 1/15/2026 | $22.17 | $22.71 | $22.17 | $22.49 | 122,712 |
| 1/14/2026 | $21.82 | $22.25 | $21.62 | $22.11 | 106,620 |
| 1/13/2026 | $21.70 | $22.09 | $21.60 | $21.82 | 87,749 |
| 1/12/2026 | $21.22 | $21.77 | $20.94 | $21.65 | 94,700 |
| 1/9/2026 | $21.23 | $21.50 | $20.72 | $21.38 | 70,248 |
| 1/8/2026 | $20.45 | $21.56 | $20.45 | $21.25 | 128,600 |
| 1/7/2026 | $20.27 | $20.63 | $20.07 | $20.60 | 88,700 |
| 1/6/2026 | $19.34 | $20.40 | $19.34 | $20.28 | 128,900 |
| 1/5/2026 | $18.89 | $19.71 | $18.89 | $19.38 | 83,549 |
| 1/2/2026 | $18.93 | $18.99 | $18.63 | $18.90 | 70,000 |
| 12/31/2025 | $19.12 | $19.21 | $18.72 | $18.91 | 79,900 |
| 12/30/2025 | $19.30 | $19.63 | $19.13 | $19.22 | 56,100 |
| 12/29/2025 | $19.36 | $19.47 | $19.22 | $19.37 | 57,200 |
| 12/26/2025 | $19.50 | $19.72 | $19.27 | $19.48 | 57,237 |
| 12/24/2025 | $19.49 | $19.67 | $19.33 | $19.48 | 51,000 |
| 12/23/2025 | $20.30 | $20.78 | $19.49 | $19.53 | 147,800 |
| 12/22/2025 | $19.70 | $19.86 | $19.33 | $19.53 | 135,715 |
| 12/19/2025 | $19.55 | $19.99 | $19.40 | $19.70 | 366,000 |
| 12/18/2025 | $19.28 | $19.66 | $19.05 | $19.65 | 131,117 |
| 12/17/2025 | $18.64 | $19.15 | $18.64 | $19.09 | 123,801 |
| 12/16/2025 | $18.84 | $19.04 | $18.64 | $18.67 | 88,038 |
| 12/15/2025 | $19.08 | $19.08 | $18.83 | $18.90 | 92,100 |
| 12/12/2025 | $19.19 | $19.28 | $18.85 | $18.92 | 117,200 |
| 12/11/2025 | $19.02 | $19.32 | $18.71 | $19.13 | 226,739 |
| 12/10/2025 | $18.34 | $19.26 | $18.29 | $18.99 | 198,400 |
| 12/9/2025 | $18.36 | $18.67 | $18.30 | $18.36 | 100,200 |
| 12/8/2025 | $18.30 | $18.71 | $18.00 | $18.44 | 107,115 |
| 12/5/2025 | $18.58 | $18.68 | $18.09 | $18.12 | 135,481 |
| 12/4/2025 | $18.42 | $18.62 | $18.22 | $18.59 | 96,540 |
| 12/3/2025 | $18.50 | $18.76 | $18.29 | $18.42 | 128,200 |
| 12/2/2025 | $18.32 | $18.43 | $18.07 | $18.36 | 109,100 |
| 12/1/2025 | $18.19 | $18.68 | $18.13 | $18.21 | 105,046 |
| 11/28/2025 | $18.81 | $18.81 | $18.44 | $18.48 | 59,817 |
| 11/26/2025 | $18.47 | $18.94 | $18.47 | $18.73 | 100,921 |
| 11/25/2025 | $18.19 | $18.74 | $18.19 | $18.58 | 153,347 |
| 11/24/2025 | $18.01 | $18.19 | $17.60 | $18.00 | 171,656 |
| 11/21/2025 | $17.30 | $18.48 | $17.25 | $18.10 | 220,722 |
| 11/20/2025 | $17.71 | $18.20 | $17.19 | $17.21 | 134,735 |
| 11/19/2025 | $18.17 | $18.17 | $17.39 | $17.42 | 162,726 |
| 11/18/2025 | $17.91 | $18.27 | $17.70 | $18.06 | 121,112 |
| 11/17/2025 | $18.51 | $18.73 | $17.89 | $17.93 | 90,166 |
| 11/14/2025 | $18.60 | $18.93 | $18.41 | $18.60 | 106,129 |
| 11/13/2025 | $18.88 | $19.06 | $18.53 | $18.72 | 134,745 |
| 11/12/2025 | $19.14 | $19.44 | $18.73 | $19.00 | 227,600 |
| 11/11/2025 | $19.33 | $19.98 | $18.99 | $19.16 | 283,303 |
| 11/10/2025 | $20.37 | $20.88 | $19.27 | $19.39 | 137,109 |
| 11/7/2025 | $20.22 | $20.45 | $19.80 | $20.13 | 233,300 |
| 11/6/2025 | $20.89 | $21.75 | $20.02 | $20.23 | 293,200 |
| 11/5/2025 | $20.13 | $21.46 | $20.11 | $21.46 | 255,134 |
| 11/4/2025 | $19.73 | $21.06 | $19.51 | $20.04 | 404,400 |