5 DAY PERFORMANCE
-17.32%
1 MONTH PERFORMANCE
-4.48%
3 MONTH PERFORMANCE
-23.00%
6 MONTH PERFORMANCE
-4.20%
YEAR-TO-DATE PERFORMANCE
+2.49%
1 YEAR PERFORMANCE
+22.81%
MasterCraft Boat Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.11 | $24.14 (0.12%) | $24.55 | $23.85 | 162.76 K | $397.05 M |
| 05/05/2026 | $22.57 | $23.79 (5.41%) | $23.84 | $22.41 | 126.40 K | $391.46 M |
| 05/04/2026 | $23.22 | $22.50 (-3.1%) | $23.47 | $22.30 | 160.40 K | $370.23 M |
| 05/01/2026 | $23.30 | $23.44 (0.6%) | $23.62 | $22.90 | 150.90 K | $385.70 M |
| 04/30/2026 | $22.69 | $23.35 (2.91%) | $23.37 | $22.58 | 169.20 K | $384.22 M |
| 04/29/2026 | $23.37 | $22.79 (-2.48%) | $23.67 | $22.54 | 110.21 K | $375.00 M |
| 04/28/2026 | $23.53 | $23.41 (-0.51%) | $23.53 | $23.03 | 79.70 K | $385.21 M |
| 04/27/2026 | $23.53 | $23.35 (-0.76%) | $23.77 | $23.24 | 72.03 K | $384.22 M |
| 04/24/2026 | $23.73 | $23.53 (-0.84%) | $23.73 | $23.28 | 49.81 K | $387.18 M |
| 04/23/2026 | $23.25 | $23.74 (2.11%) | $23.76 | $22.94 | 109.70 K | $390.64 M |
| 04/22/2026 | $23.76 | $23.16 (-2.53%) | $23.81 | $23.11 | 85.62 K | $381.09 M |
| 04/21/2026 | $23.81 | $23.71 (-0.42%) | $24.09 | $23.36 | 109.33 K | $390.14 M |
| 04/20/2026 | $23.28 | $23.68 (1.72%) | $23.74 | $22.62 | 86.38 K | $389.65 M |
| 04/17/2026 | $22.44 | $23.40 (4.28%) | $23.83 | $22.32 | 129.10 K | $385.04 M |
| 04/16/2026 | $21.85 | $22.01 (0.73%) | $22.53 | $21.76 | 148.70 K | $362.17 M |
| 04/15/2026 | $22.31 | $21.96 (-1.57%) | $22.32 | $21.49 | 157.10 K | $361.35 M |
| 04/14/2026 | $21.85 | $22.45 (2.75%) | $22.50 | $21.53 | 116.55 K | $369.41 M |
| 04/13/2026 | $21.48 | $21.87 (1.82%) | $22.00 | $21.19 | 98.73 K | $359.87 M |
| 04/10/2026 | $21.53 | $21.52 (-0.05%) | $21.70 | $21.24 | 74.15 K | $354.11 M |
| 04/09/2026 | $21.13 | $21.60 (2.22%) | $21.80 | $20.93 | 110.02 K | $355.42 M |
| 04/08/2026 | $21.00 | $21.35 (1.67%) | $21.60 | $20.61 | 112.54 K | $351.31 M |
| 04/07/2026 | $20.19 | $20.24 (0.25%) | $20.32 | $19.96 | 112.01 K | $333.04 M |
| 04/06/2026 | $20.24 | $20.29 (0.25%) | $20.48 | $20.12 | 66.52 K | $333.87 M |
| 04/02/2026 | $20.08 | $20.30 (1.1%) | $20.61 | $19.79 | 99.00 K | $334.03 M |
| 04/01/2026 | $20.54 | $20.41 (-0.63%) | $20.78 | $20.28 | 113.21 K | $335.84 M |
| 03/31/2026 | $21.07 | $20.51 (-2.66%) | $21.20 | $20.10 | 164.80 K | $337.49 M |
| 03/30/2026 | $21.04 | $20.59 (-2.14%) | $21.12 | $20.48 | 154.00 K | $338.80 M |
| 03/27/2026 | $20.76 | $20.84 (0.39%) | $21.18 | $20.62 | 132.10 K | $342.92 M |
| 03/26/2026 | $21.16 | $20.94 (-1.04%) | $21.50 | $20.65 | 106.00 K | $344.56 M |
| 03/25/2026 | $21.73 | $21.28 (-2.07%) | $22.05 | $21.15 | 117.00 K | $350.16 M |
| 03/24/2026 | $20.95 | $21.59 (3.05%) | $21.78 | $20.92 | 125.60 K | $355.26 M |
| 03/23/2026 | $20.71 | $21.28 (2.75%) | $21.40 | $20.51 | 149.99 K | $350.16 M |
| 03/20/2026 | $20.27 | $20.20 (-0.35%) | $20.60 | $20.07 | 358.65 K | $332.39 M |
| 03/19/2026 | $19.50 | $20.32 (4.21%) | $20.62 | $19.38 | 153.75 K | $334.36 M |
| 03/18/2026 | $19.75 | $19.68 (-0.35%) | $20.57 | $19.62 | 215.13 K | $323.83 M |
| 03/17/2026 | $20.03 | $19.99 (-0.2%) | $20.13 | $19.75 | 116.40 K | $328.93 M |
| 03/16/2026 | $19.82 | $19.87 (0.25%) | $20.10 | $19.58 | 124.21 K | $326.96 M |
| 03/13/2026 | $20.03 | $19.63 (-2%) | $20.03 | $19.51 | 169.73 K | $323.01 M |
| 03/12/2026 | $19.64 | $19.93 (1.48%) | $20.07 | $19.57 | 133.72 K | $327.94 M |
| 03/11/2026 | $19.70 | $20.00 (1.52%) | $20.05 | $19.59 | 148.93 K | $329.10 M |
| 03/10/2026 | $19.19 | $19.71 (2.71%) | $19.98 | $19.12 | 219.93 K | $324.32 M |
| 03/09/2026 | $19.43 | $19.38 (-0.26%) | $19.56 | $18.78 | 219.20 K | $318.89 M |
| 03/06/2026 | $20.01 | $19.73 (-1.4%) | $20.32 | $19.66 | 196.70 K | $324.65 M |
| 03/05/2026 | $21.14 | $20.50 (-3.03%) | $21.54 | $20.45 | 241.60 K | $337.32 M |
| 03/04/2026 | $21.61 | $21.53 (-0.37%) | $21.78 | $20.93 | 106.81 K | $354.27 M |
| 03/03/2026 | $21.20 | $21.42 (1.04%) | $21.72 | $20.70 | 139.70 K | $352.46 M |
| 03/02/2026 | $21.45 | $21.91 (2.14%) | $22.15 | $21.16 | 205.60 K | $360.52 M |
| 02/27/2026 | $22.40 | $21.71 (-3.08%) | $22.40 | $21.58 | 112.31 K | $357.23 M |
| 02/26/2026 | $22.54 | $22.64 (0.44%) | $22.90 | $22.33 | 155.30 K | $372.54 M |
| 02/25/2026 | $22.82 | $22.50 (-1.4%) | $23.08 | $22.12 | 117.40 K | $370.23 M |
| 02/24/2026 | $22.62 | $22.72 (0.44%) | $23.11 | $22.55 | 91.68 K | $373.85 M |
| 02/23/2026 | $23.29 | $22.54 (-3.22%) | $23.29 | $22.20 | 136.23 K | $370.89 M |
| 02/20/2026 | $23.43 | $23.29 (-0.6%) | $24.08 | $22.91 | 152.21 K | $383.23 M |
| 02/19/2026 | $23.45 | $23.63 (0.77%) | $23.77 | $23.01 | 156.55 K | $388.83 M |
| 02/18/2026 | $23.50 | $23.64 (0.6%) | $24.16 | $23.38 | 148.20 K | $388.99 M |
| 02/17/2026 | $23.78 | $23.67 (-0.46%) | $24.06 | $23.63 | 130.80 K | $389.48 M |
| 02/13/2026 | $23.77 | $23.90 (0.55%) | $24.26 | $23.45 | 90.92 K | $393.27 M |
| 02/12/2026 | $24.36 | $23.69 (-2.75%) | $24.70 | $23.10 | 141.63 K | $389.81 M |
| 02/11/2026 | $24.44 | $24.42 (-0.08%) | $24.67 | $23.61 | 120.60 K | $401.83 M |
| 02/10/2026 | $24.64 | $24.16 (-1.95%) | $25.14 | $24.14 | 198.11 K | $397.55 M |
| 02/09/2026 | $25.14 | $24.66 (-1.91%) | $25.23 | $24.53 | 149.60 K | $405.77 M |
| 02/06/2026 | $25.32 | $25.17 (-0.59%) | $26.49 | $24.75 | 276.70 K | $414.17 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.
