5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
-22.76%
6 MONTH PERFORMANCE
-13.87%
YEAR-TO-DATE PERFORMANCE
+2.49%
1 YEAR PERFORMANCE
-3.29%
MasterCraft Boat Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $22.08 | $22.20 (0.54%) | $22.76 | $22.08 | 94.55 K | $455.31 M |
| 11/03/2026 | $22.18 | $21.47 (-3.2%) | $22.18 | $21.40 | 130.40 K | $433.89 M |
| 11/02/2026 | $21.61 | $22.18 (2.64%) | $22.59 | $21.24 | 256.60 K | $448.24 M |
| 10/30/2026 | $21.21 | $21.49 (1.32%) | $21.58 | $21.06 | 110.07 K | $434.29 M |
| 10/29/2026 | $20.35 | $21.24 (4.37%) | $21.28 | $20.35 | 111.50 K | $429.24 M |
| 10/28/2026 | $19.89 | $20.14 (1.26%) | $20.25 | $19.75 | 170.93 K | $407.01 M |
| 10/27/2026 | $19.80 | $19.96 (0.81%) | $20.21 | $19.56 | 193.30 K | $403.37 M |
| 10/26/2026 | $19.68 | $19.52 (-0.81%) | $19.90 | $19.44 | 107.40 K | $394.48 M |
| 10/23/2026 | $19.93 | $19.70 (-1.15%) | $20.24 | $19.47 | 172.80 K | $398.12 M |
| 10/22/2026 | $19.35 | $20.29 (4.86%) | $20.34 | $19.35 | 167.83 K | $410.04 M |
| 10/21/2026 | $19.76 | $19.40 (-1.82%) | $19.76 | $19.22 | 133.82 K | $392.06 M |
| 10/20/2026 | $19.25 | $19.56 (1.61%) | $19.73 | $19.25 | 131.01 K | $395.29 M |
| 10/19/2026 | $19.66 | $19.21 (-2.29%) | $19.66 | $19.16 | 142.00 K | $388.22 M |
| 10/16/2026 | $19.99 | $19.64 (-1.75%) | $20.41 | $19.54 | 132.73 K | $396.91 M |
| 10/15/2026 | $19.41 | $19.93 (2.68%) | $20.37 | $19.40 | 168.90 K | $402.77 M |
| 10/14/2026 | $18.98 | $19.11 (0.68%) | $19.24 | $18.83 | 173.30 K | $386.20 M |
| 10/13/2026 | $19.20 | $19.59 (2.03%) | $19.67 | $19.18 | 130.53 K | $395.90 M |
| 10/12/2026 | $19.36 | $19.20 (-0.83%) | $19.36 | $18.99 | 126.30 K | $388.02 M |
| 10/09/2026 | $19.50 | $19.36 (-0.72%) | $19.50 | $19.25 | 132.73 K | $391.25 M |
| 10/08/2026 | $19.39 | $19.50 (0.57%) | $19.72 | $19.24 | 193.80 K | $394.08 M |
| 10/07/2026 | $19.10 | $19.42 (1.68%) | $19.61 | $19.10 | 144.40 K | $392.46 M |
| 10/06/2026 | $19.80 | $19.41 (-1.97%) | $19.85 | $19.36 | 166.52 K | $392.26 M |
| 10/05/2026 | $20.09 | $19.71 (-1.89%) | $20.09 | $19.54 | 121.50 K | $398.32 M |
| 10/02/2026 | $20.17 | $20.10 (-0.35%) | $20.44 | $19.76 | 166.10 K | $406.20 M |
| 10/01/2026 | $19.80 | $19.86 (0.3%) | $20.00 | $19.30 | 211.49 K | $401.35 M |
| 09/30/2026 | $20.21 | $19.80 (-2.03%) | $20.28 | $19.66 | 165.10 K | $400.14 M |
| 09/29/2026 | $19.87 | $20.08 (1.06%) | $20.25 | $19.60 | 232.92 K | $405.80 M |
| 09/28/2026 | $20.33 | $19.87 (-2.26%) | $20.51 | $19.44 | 289.20 K | $401.56 M |
| 09/25/2026 | $20.37 | $20.59 (1.08%) | $20.74 | $20.15 | 229.10 K | $416.11 M |
| 09/24/2026 | $19.60 | $20.37 (3.93%) | $20.38 | $19.54 | 375.02 K | $411.66 M |
| 09/23/2026 | $20.37 | $19.60 (-3.78%) | $20.37 | $19.53 | 260.91 K | $396.10 M |
| 09/22/2026 | $20.06 | $20.47 (2.04%) | $20.50 | $19.85 | 233.60 K | $413.68 M |
| 09/21/2026 | $20.01 | $19.68 (-1.65%) | $20.01 | $19.31 | 345.10 K | $397.72 M |
| 09/18/2026 | $19.96 | $19.82 (-0.7%) | $19.96 | $19.42 | 331.12 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 | $19.10 | 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 |
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.
