5 DAY PERFORMANCE
+16.88%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
+20.68%
YEAR-TO-DATE PERFORMANCE
+12.90%
1 YEAR PERFORMANCE
+6.16%
MasterCraft Boat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.58 | $18.12 (-2.48%) | $18.68 | $18.09 | 135.48 K | $298.16 M |
| 12/04/2025 | $18.42 | $18.59 (0.92%) | $18.62 | $18.22 | 96.54 K | $305.89 M |
| 12/03/2025 | $18.50 | $18.42 (-0.43%) | $18.76 | $18.29 | 128.20 K | $303.10 M |
| 12/02/2025 | $18.32 | $18.36 (0.22%) | $18.43 | $18.07 | 109.10 K | $302.11 M |
| 12/01/2025 | $18.19 | $18.21 (0.11%) | $18.68 | $18.13 | 105.05 K | $299.64 M |
| 11/28/2025 | $18.81 | $18.48 (-1.75%) | $18.81 | $18.44 | 59.82 K | $304.08 M |
| 11/26/2025 | $18.47 | $18.73 (1.41%) | $18.94 | $18.47 | 100.92 K | $308.20 M |
| 11/25/2025 | $18.19 | $18.58 (2.14%) | $18.74 | $18.19 | 153.35 K | $305.73 M |
| 11/24/2025 | $18.01 | $18.00 (-0.06%) | $18.19 | $17.60 | 171.66 K | $296.19 M |
| 11/21/2025 | $17.30 | $18.10 (4.62%) | $18.48 | $17.25 | 220.72 K | $297.83 M |
| 11/20/2025 | $17.71 | $17.21 (-2.82%) | $18.20 | $17.19 | 134.74 K | $283.19 M |
| 11/19/2025 | $18.17 | $17.42 (-4.13%) | $18.17 | $17.39 | 162.73 K | $286.64 M |
| 11/18/2025 | $17.91 | $18.06 (0.84%) | $18.27 | $17.70 | 121.11 K | $297.17 M |
| 11/17/2025 | $18.51 | $17.93 (-3.13%) | $18.73 | $17.89 | 90.17 K | $295.03 M |
| 11/14/2025 | $18.60 | $18.60 (0%) | $18.93 | $18.41 | 106.13 K | $306.06 M |
| 11/13/2025 | $18.88 | $18.72 (-0.85%) | $19.06 | $18.53 | 134.75 K | $308.03 M |
| 11/12/2025 | $19.14 | $19.00 (-0.73%) | $19.44 | $18.73 | 227.60 K | $312.64 M |
| 11/11/2025 | $19.33 | $19.16 (-0.88%) | $19.98 | $18.99 | 283.30 K | $315.27 M |
| 11/10/2025 | $20.37 | $19.39 (-4.81%) | $20.88 | $19.27 | 137.11 K | $319.06 M |
| 11/07/2025 | $20.22 | $20.13 (-0.45%) | $20.45 | $19.80 | 233.30 K | $331.23 M |
| 11/06/2025 | $20.89 | $20.23 (-3.16%) | $21.75 | $20.02 | 293.20 K | $332.88 M |
| 11/05/2025 | $20.13 | $21.46 (6.61%) | $21.46 | $20.11 | 255.13 K | $353.12 M |
| 11/04/2025 | $19.73 | $20.04 (1.57%) | $21.06 | $19.51 | 404.40 K | $329.75 M |
| 11/03/2025 | $20.20 | $19.92 (-1.39%) | $20.34 | $19.61 | 98.92 K | $327.78 M |
| 10/31/2025 | $20.40 | $20.06 (-1.67%) | $20.61 | $19.94 | 110.80 K | $330.08 M |
| 10/30/2025 | $21.31 | $20.40 (-4.27%) | $21.51 | $20.26 | 96.50 K | $335.68 M |
| 10/29/2025 | $22.35 | $21.31 (-4.65%) | $22.38 | $21.02 | 122.40 K | $350.65 M |
| 10/28/2025 | $22.49 | $22.45 (-0.18%) | $22.64 | $22.11 | 125.50 K | $369.41 M |
| 10/27/2025 | $23.00 | $22.53 (-2.04%) | $23.08 | $22.47 | 143.50 K | $370.73 M |
| 10/24/2025 | $22.58 | $22.79 (0.93%) | $22.90 | $22.28 | 171.01 K | $375.00 M |
| 10/23/2025 | $21.82 | $22.44 (2.84%) | $22.65 | $21.54 | 172.30 K | $369.25 M |
| 10/22/2025 | $21.56 | $21.78 (1.02%) | $21.84 | $21.40 | 153.40 K | $358.39 M |
| 10/21/2025 | $21.07 | $21.37 (1.42%) | $21.47 | $20.98 | 96.73 K | $351.64 M |
| 10/20/2025 | $20.98 | $21.06 (0.38%) | $21.23 | $20.87 | 71.44 K | $346.54 M |
| 10/17/2025 | $20.70 | $20.72 (0.1%) | $20.90 | $20.50 | 70.10 K | $340.94 M |
| 10/16/2025 | $21.16 | $20.80 (-1.7%) | $21.44 | $20.65 | 89.10 K | $342.26 M |
| 10/15/2025 | $21.30 | $21.20 (-0.47%) | $21.35 | $20.77 | 82.01 K | $348.84 M |
| 10/14/2025 | $19.80 | $21.08 (6.46%) | $21.26 | $19.74 | 95.71 K | $346.87 M |
| 10/13/2025 | $19.76 | $20.01 (1.27%) | $20.14 | $19.54 | 154.80 K | $329.26 M |
| 10/10/2025 | $20.22 | $19.50 (-3.56%) | $20.35 | $19.43 | 114.62 K | $320.87 M |
| 10/09/2025 | $20.65 | $20.30 (-1.69%) | $20.73 | $20.19 | 92.40 K | $334.03 M |
| 10/08/2025 | $20.46 | $20.69 (1.12%) | $20.79 | $20.20 | 97.40 K | $340.45 M |
| 10/07/2025 | $20.90 | $20.33 (-2.73%) | $21.18 | $20.29 | 75.60 K | $334.53 M |
| 10/06/2025 | $21.66 | $20.83 (-3.83%) | $21.83 | $20.61 | 111.31 K | $342.75 M |
| 10/03/2025 | $21.65 | $21.53 (-0.55%) | $22.16 | $21.33 | 104.00 K | $354.27 M |
| 10/02/2025 | $21.64 | $21.43 (-0.97%) | $21.74 | $21.32 | 111.31 K | $352.63 M |
| 10/01/2025 | $21.29 | $21.58 (1.36%) | $21.71 | $21.17 | 119.60 K | $355.09 M |
| 09/30/2025 | $21.61 | $21.46 (-0.69%) | $21.95 | $21.09 | 77.60 K | $353.12 M |
| 09/29/2025 | $22.04 | $21.65 (-1.77%) | $22.04 | $21.41 | 90.20 K | $356.25 M |
| 09/26/2025 | $21.62 | $21.81 (0.88%) | $21.87 | $21.47 | 76.51 K | $358.88 M |
| 09/25/2025 | $21.27 | $21.61 (1.6%) | $21.71 | $21.19 | 109.51 K | $355.59 M |
| 09/24/2025 | $21.82 | $21.54 (-1.28%) | $21.91 | $21.50 | 90.51 K | $354.44 M |
| 09/23/2025 | $21.98 | $21.74 (-1.09%) | $22.46 | $21.63 | 119.80 K | $357.73 M |
| 09/22/2025 | $21.59 | $21.84 (1.16%) | $21.94 | $21.55 | 112.32 K | $359.37 M |
| 09/19/2025 | $22.41 | $21.69 (-3.21%) | $22.41 | $21.63 | 282.34 K | $356.90 M |
| 09/18/2025 | $22.43 | $22.44 (0.04%) | $22.58 | $22.10 | 102.73 K | $369.25 M |
| 09/17/2025 | $22.47 | $22.31 (-0.71%) | $23.14 | $22.20 | 142.10 K | $367.11 M |
| 09/16/2025 | $22.65 | $22.37 (-1.24%) | $22.88 | $22.32 | 83.60 K | $368.09 M |
| 09/15/2025 | $22.31 | $22.69 (1.7%) | $22.78 | $21.90 | 101.30 K | $373.36 M |
| 09/12/2025 | $23.12 | $22.21 (-3.94%) | $23.20 | $22.10 | 115.30 K | $365.46 M |
| 09/11/2025 | $22.52 | $23.20 (3.02%) | $23.36 | $22.52 | 142.74 K | $381.75 M |
| 09/10/2025 | $22.96 | $22.45 (-2.22%) | $23.01 | $22.31 | 170.70 K | $369.41 M |
| 09/09/2025 | $23.66 | $23.07 (-2.49%) | $23.75 | $22.82 | 120.11 K | $379.61 M |
| 09/08/2025 | $23.10 | $23.80 (3.03%) | $23.94 | $22.62 | 276.45 K | $391.62 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.
