MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCFT — MasterCraft Boat Holdings, Inc. Common Stock
NasdaqMasterCraft Boat Holdings, Inc. Common Stock
$19.41
-0.30(-1.52%)
- O
- 19.80
- H
- 19.85
- L
- 19.36
- V
- 165.63K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.41
Period Return+16.93%
Period High$28.44
Period Low$15.74
Avg Daily Volume149.1K
Total Trading Days365
MCFT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.80 | $19.85 | $19.36 | $19.41 | $-0.30 | -1.52% | 165,629 | $19.55 | $19.36 $19.85 |
| Oct 5, 2026 | $20.09 | $20.09 | $19.54 | $19.71 | $-0.39 | -1.94% | 121,464 | $19.74 | $19.54 $20.09 |
| Oct 2, 2026 | $20.17 | $20.44 | $19.76 | $20.10 | +$0.24 | +1.21% | 166,064 | $20.14 | $19.76 $20.44 |
| Oct 1, 2026 | $19.80 | $20.00 | $19.30 | $19.86 | +$0.06 | +0.30% | 211,494 | $19.76 | $19.30 $20.00 |
| Sep 30, 2026 | $20.21 | $20.28 | $19.66 | $19.80 | $-0.28 | -1.39% | 165,086 | $19.89 | $19.66 $20.28 |
| Sep 29, 2026 | $19.87 | $20.25 | $19.60 | $20.08 | +$0.21 | +1.06% | 232,916 | $20.01 | $19.60 $20.25 |
| Sep 28, 2026 | $20.33 | $20.51 | $19.44 | $19.87 | $-0.72 | -3.50% | 289,198 | $19.87 | $19.44 $20.51 |
| Sep 25, 2026 | $20.37 | $20.74 | $20.15 | $20.59 | +$0.22 | +1.08% | 229,104 | $20.58 | $20.15 $20.74 |
| Sep 24, 2026 | $19.60 | $20.38 | $19.54 | $20.37 | +$0.77 | +3.93% | 375,020 | $20.08 | $19.54 $20.38 |
| Sep 23, 2026 | $20.37 | $20.37 | $19.53 | $19.60 | $-0.87 | -4.25% | 260,911 | $19.74 | $19.53 $20.37 |
| Sep 22, 2026 | $20.06 | $20.50 | $19.85 | $20.47 | +$0.79 | +4.01% | 233,596 | $20.32 | $19.85 $20.50 |
| Sep 21, 2026 | $20.01 | $20.01 | $19.31 | $19.68 | $-0.14 | -0.71% | 345,079 | $19.72 | $19.31 $20.01 |
| Sep 18, 2026 | $19.96 | $19.96 | $19.42 | $19.82 | $-0.31 | -1.54% | 331,116 | $19.75 | $19.42 $19.96 |
| Sep 17, 2026 | $19.90 | $20.37 | $19.69 | $20.13 | +$0.98 | +5.12% | 288,791 | $20.09 | $19.69 $20.37 |
| Sep 16, 2026 | $19.65 | $19.90 | $19.05 | $19.15 | $-0.44 | -2.25% | 448,246 | $19.29 | $19.05 $19.90 |
| Sep 15, 2026 | $19.91 | $19.91 | $19.10 | $19.59 | $-0.48 | -2.39% | 427,234 | $19.49 | $19.10 $19.91 |
| Sep 14, 2026 | $19.81 | $20.26 | $19.49 | $20.07 | +$0.43 | +2.19% | 269,153 | $20.06 | $19.49 $20.26 |
| Sep 11, 2026 | $20.73 | $21.36 | $19.51 | $19.64 | $-0.93 | -4.52% | 675,011 | $20.10 | $19.51 $21.36 |
| Sep 10, 2026 | $24.12 | $24.70 | $20.44 | $20.57 | $-2.22 | -9.74% | 680,716 | $21.69 | $20.44 $24.70 |
| Sep 9, 2026 | $23.41 | $23.45 | $22.75 | $22.79 | $-0.74 | -3.14% | 188,922 | $22.98 | $22.75 $23.45 |
| Sep 8, 2026 | $23.95 | $24.20 | $23.32 | $23.53 | $-0.62 | -2.57% | 161,974 | $23.55 | $23.32 $24.20 |
| Sep 4, 2026 | $23.18 | $24.21 | $23.18 | $24.15 | +$0.82 | +3.51% | 117,372 | $23.91 | $23.18 $24.21 |
| Sep 3, 2026 | $23.70 | $23.99 | $22.80 | $23.33 | $-0.12 | -0.51% | 174,926 | $23.16 | $22.80 $23.99 |
| Sep 2, 2026 | $23.10 | $23.74 | $22.84 | $23.45 | +$0.44 | +1.91% | 229,313 | $23.46 | $22.84 $23.74 |
| Sep 1, 2026 | $23.04 | $23.23 | $22.68 | $23.01 | $-0.27 | -1.16% | 223,971 | $22.92 | $22.68 $23.23 |
| Aug 31, 2026 | $23.81 | $23.81 | $22.89 | $23.28 | $-0.61 | -2.55% | 152,652 | $23.15 | $22.89 $23.81 |
| Aug 28, 2026 | $24.16 | $24.68 | $23.81 | $23.89 | $-0.29 | -1.20% | 112,319 | $24.04 | $23.81 $24.68 |
| Aug 27, 2026 | $24.75 | $24.82 | $23.75 | $24.18 | $-0.06 | -0.25% | 210,776 | $24.24 | $23.75 $24.82 |
| Aug 26, 2026 | $24.89 | $24.95 | $24.18 | $24.24 | $-0.49 | -1.98% | 133,840 | $24.42 | $24.18 $24.95 |
| Aug 25, 2026 | $25.26 | $25.26 | $24.57 | $24.73 | $-0.28 | -1.12% | 126,293 | $24.75 | $24.57 $25.26 |