5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
-23.88%
3 MONTH PERFORMANCE
-16.79%
6 MONTH PERFORMANCE
-4.06%
YEAR-TO-DATE PERFORMANCE
+2.49%
1 YEAR PERFORMANCE
-10.65%
MasterCraft Boat Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $19.96 | $19.82 (-0.7%) | $19.96 | $19.42 | 331.11 K | $400.54 M |
| 09/17/2026 | $19.90 | $20.13 (1.16%) | $20.37 | $19.68 | 288.80 K | $406.81 M |
| 09/16/2026 | $19.65 | $19.15 (-2.54%) | $19.90 | $19.05 | 448.25 K | $387.00 M |
| 09/15/2026 | $19.91 | $19.59 (-1.61%) | $19.91 | $19.09 | 427.30 K | $395.90 M |
| 09/14/2026 | $19.81 | $20.07 (1.31%) | $20.26 | $19.49 | 269.41 K | $405.60 M |
| 09/11/2026 | $20.73 | $19.64 (-5.26%) | $21.36 | $19.51 | 675.01 K | $396.91 M |
| 09/10/2026 | $24.12 | $20.57 (-14.72%) | $24.70 | $20.44 | 680.72 K | $415.70 M |
| 09/09/2026 | $23.41 | $22.79 (-2.65%) | $23.45 | $22.75 | 188.92 K | $460.57 M |
| 09/08/2026 | $23.95 | $23.53 (-1.75%) | $24.20 | $23.32 | 162.00 K | $475.52 M |
| 09/04/2026 | $23.18 | $24.15 (4.18%) | $24.21 | $23.18 | 117.37 K | $397.38 M |
| 09/03/2026 | $23.70 | $23.33 (-1.56%) | $23.99 | $22.80 | 174.93 K | $383.89 M |
| 09/02/2026 | $23.10 | $23.45 (1.52%) | $23.74 | $22.84 | 229.32 K | $385.86 M |
| 09/01/2026 | $23.04 | $23.01 (-0.13%) | $23.23 | $22.68 | 224.00 K | $378.62 M |
| 08/31/2026 | $23.81 | $23.28 (-2.23%) | $23.81 | $22.89 | 152.70 K | $383.07 M |
| 08/28/2026 | $24.16 | $23.89 (-1.12%) | $24.68 | $23.81 | 112.32 K | $393.10 M |
| 08/27/2026 | $24.75 | $24.18 (-2.3%) | $24.82 | $23.75 | 210.80 K | $397.88 M |
| 08/26/2026 | $24.89 | $24.24 (-2.61%) | $24.95 | $24.18 | 133.84 K | $398.86 M |
| 08/25/2026 | $25.26 | $24.73 (-2.1%) | $25.26 | $24.57 | 126.30 K | $406.93 M |
| 08/24/2026 | $25.46 | $25.01 (-1.77%) | $25.95 | $24.73 | 185.50 K | $411.53 M |
| 08/21/2026 | $25.55 | $25.46 (-0.35%) | $25.97 | $25.10 | 176.00 K | $418.94 M |
| 08/20/2026 | $24.92 | $25.32 (1.61%) | $25.39 | $24.46 | 163.70 K | $416.63 M |
| 08/19/2026 | $25.44 | $25.24 (-0.79%) | $25.89 | $24.81 | 359.30 K | $415.32 M |
| 08/18/2026 | $25.12 | $25.14 (0.08%) | $25.41 | $24.80 | 169.50 K | $413.67 M |
| 08/17/2026 | $24.65 | $25.11 (1.87%) | $25.47 | $24.65 | 135.90 K | $413.18 M |
| 08/14/2026 | $24.65 | $24.98 (1.34%) | $24.99 | $24.33 | 89.80 K | $411.04 M |
| 08/13/2026 | $24.99 | $24.67 (-1.28%) | $25.00 | $24.49 | 132.10 K | $405.94 M |
| 08/12/2026 | $24.75 | $24.75 (0%) | $24.91 | $23.91 | 160.54 K | $407.26 M |
| 08/11/2026 | $24.20 | $24.68 (1.98%) | $25.02 | $24.05 | 318.91 K | $406.10 M |
| 08/10/2026 | $24.48 | $24.08 (-1.63%) | $25.08 | $24.03 | 172.70 K | $396.23 M |
| 08/07/2026 | $24.61 | $24.36 (-1.02%) | $25.04 | $24.23 | 398.40 K | $400.84 M |
| 08/06/2026 | $25.18 | $24.39 (-3.14%) | $25.32 | $24.32 | 112.90 K | $401.33 M |
| 08/05/2026 | $25.05 | $25.18 (0.52%) | $25.74 | $24.93 | 154.75 K | $414.33 M |
| 08/04/2026 | $24.14 | $25.09 (3.94%) | $25.37 | $24.14 | 182.70 K | $412.85 M |
| 08/03/2026 | $24.49 | $24.04 (-1.84%) | $25.25 | $23.55 | 171.21 K | $395.57 M |
| 07/31/2026 | $24.71 | $23.92 (-3.2%) | $24.91 | $23.43 | 171.87 K | $393.60 M |
| 07/30/2026 | $24.81 | $24.66 (-0.6%) | $24.81 | $24.16 | 98.30 K | $405.77 M |
| 07/29/2026 | $24.80 | $24.62 (-0.73%) | $25.21 | $24.15 | 165.63 K | $405.12 M |
| 07/28/2026 | $25.00 | $25.06 (0.24%) | $25.50 | $24.86 | 148.90 K | $412.36 M |
| 07/27/2026 | $24.42 | $24.86 (1.8%) | $24.99 | $24.30 | 145.40 K | $409.07 M |
| 07/24/2026 | $24.08 | $24.27 (0.79%) | $24.44 | $23.50 | 155.93 K | $399.36 M |
| 07/23/2026 | $24.22 | $23.80 (-1.73%) | $24.29 | $23.42 | 158.53 K | $391.62 M |
| 07/22/2026 | $24.61 | $24.66 (0.2%) | $25.12 | $24.51 | 104.30 K | $405.77 M |
| 07/21/2026 | $24.64 | $24.68 (0.16%) | $25.22 | $24.45 | 113.23 K | $406.10 M |
| 07/20/2026 | $24.97 | $24.58 (-1.56%) | $25.26 | $24.41 | 96.13 K | $404.46 M |
| 07/17/2026 | $24.87 | $24.98 (0.44%) | $25.62 | $24.87 | 103.30 K | $411.04 M |
| 07/16/2026 | $24.52 | $25.21 (2.81%) | $25.74 | $24.48 | 114.22 K | $414.82 M |
| 07/15/2026 | $23.94 | $24.62 (2.84%) | $25.08 | $23.94 | 109.23 K | $405.12 M |
| 07/14/2026 | $24.21 | $23.80 (-1.69%) | $24.51 | $23.62 | 98.80 K | $391.62 M |
| 07/13/2026 | $24.15 | $24.16 (0.04%) | $25.00 | $24.12 | 199.60 K | $397.55 M |
| 07/10/2026 | $23.99 | $24.15 (0.67%) | $24.49 | $23.96 | 83.40 K | $397.38 M |
| 07/09/2026 | $23.29 | $24.04 (3.22%) | $24.57 | $23.29 | 99.23 K | $395.57 M |
| 07/08/2026 | $23.84 | $23.49 (-1.47%) | $23.84 | $22.99 | 126.24 K | $386.52 M |
| 07/07/2026 | $24.35 | $23.97 (-1.56%) | $24.35 | $23.69 | 117.60 K | $394.42 M |
| 07/06/2026 | $24.06 | $24.31 (1.04%) | $24.41 | $23.70 | 109.00 K | $400.02 M |
| 07/02/2026 | $24.41 | $23.79 (-2.54%) | $24.46 | $23.00 | 155.74 K | $391.46 M |
| 07/01/2026 | $25.47 | $24.41 (-4.16%) | $26.25 | $24.38 | 248.80 K | $401.66 M |
| 06/30/2026 | $25.61 | $25.82 (0.82%) | $26.00 | $24.98 | 230.50 K | $424.86 M |
| 06/29/2026 | $25.45 | $25.58 (0.51%) | $25.97 | $24.73 | 169.35 K | $420.91 M |
| 06/26/2026 | $25.44 | $25.45 (0.04%) | $25.92 | $24.89 | 506.12 K | $418.77 M |
| 06/25/2026 | $24.01 | $25.64 (6.79%) | $25.75 | $24.01 | 197.60 K | $421.90 M |
| 06/24/2026 | $23.85 | $24.94 (4.57%) | $25.03 | $23.39 | 259.03 K | $410.38 M |
| 06/23/2026 | $22.84 | $23.78 (4.12%) | $23.87 | $22.84 | 113.10 K | $391.29 M |
| 06/22/2026 | $23.37 | $23.11 (-1.11%) | $23.49 | $22.94 | 113.51 K | $380.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
