5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
+2.40%
3 MONTH PERFORMANCE
+20.67%
6 MONTH PERFORMANCE
+18.21%
YEAR-TO-DATE PERFORMANCE
+9.60%
1 YEAR PERFORMANCE
+3.52%
MasterCraft Boat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $21.51 | $20.90 (-2.84%) | $21.70 | $20.83 | 256.57 K | $343.90 M |
| 08/25/2025 | $21.37 | $21.35 (-0.09%) | $21.83 | $21.02 | 264.30 K | $351.31 M |
| 08/22/2025 | $20.38 | $21.40 (5%) | $21.70 | $20.32 | 304.20 K | $352.13 M |
| 08/21/2025 | $20.23 | $20.12 (-0.54%) | $20.28 | $19.81 | 68.60 K | $331.07 M |
| 08/20/2025 | $20.52 | $20.40 (-0.58%) | $20.64 | $20.40 | 80.02 K | $335.68 M |
| 08/19/2025 | $20.40 | $20.49 (0.44%) | $20.70 | $20.35 | 81.45 K | $337.16 M |
| 08/18/2025 | $20.17 | $20.32 (0.74%) | $20.47 | $19.92 | 62.10 K | $334.36 M |
| 08/15/2025 | $20.47 | $20.09 (-1.86%) | $20.47 | $20.06 | 159.82 K | $330.58 M |
| 08/14/2025 | $20.02 | $20.35 (1.65%) | $20.45 | $19.88 | 127.91 K | $334.85 M |
| 08/13/2025 | $20.40 | $20.40 (0%) | $20.69 | $20.34 | 129.55 K | $335.68 M |
| 08/12/2025 | $19.54 | $20.18 (3.28%) | $20.35 | $19.54 | 135.50 K | $332.06 M |
| 08/11/2025 | $19.30 | $19.29 (-0.05%) | $19.53 | $19.02 | 45.50 K | $317.41 M |
| 08/08/2025 | $19.47 | $19.32 (-0.77%) | $19.49 | $19.14 | 48.90 K | $317.91 M |
| 08/07/2025 | $20.25 | $19.49 (-3.75%) | $20.25 | $19.45 | 49.13 K | $320.70 M |
| 08/06/2025 | $19.80 | $19.99 (0.96%) | $20.02 | $19.75 | 44.50 K | $328.93 M |
| 08/05/2025 | $19.70 | $19.88 (0.91%) | $19.89 | $19.46 | 60.95 K | $327.12 M |
| 08/04/2025 | $19.05 | $19.54 (2.57%) | $19.62 | $19.00 | 57.22 K | $321.53 M |
| 08/01/2025 | $19.19 | $19.02 (-0.89%) | $19.19 | $18.74 | 96.80 K | $312.97 M |
| 07/31/2025 | $19.25 | $19.34 (0.47%) | $19.54 | $19.19 | 63.52 K | $318.24 M |
| 07/30/2025 | $20.61 | $19.44 (-5.68%) | $20.68 | $19.36 | 76.50 K | $319.88 M |
| 07/29/2025 | $20.49 | $20.36 (-0.63%) | $20.72 | $19.88 | 90.10 K | $335.02 M |
| 07/28/2025 | $20.59 | $20.30 (-1.41%) | $20.68 | $20.18 | 97.34 K | $334.03 M |
| 07/25/2025 | $20.23 | $20.41 (0.89%) | $20.42 | $19.80 | 68.23 K | $335.84 M |
| 07/24/2025 | $20.72 | $20.07 (-3.14%) | $20.92 | $19.86 | 123.40 K | $330.25 M |
| 07/23/2025 | $20.69 | $21.38 (3.33%) | $21.39 | $20.69 | 179.40 K | $351.80 M |
| 07/22/2025 | $19.57 | $20.44 (4.45%) | $20.51 | $19.57 | 148.20 K | $336.34 M |
| 07/21/2025 | $19.42 | $19.41 (-0.05%) | $19.73 | $19.32 | 70.20 K | $319.39 M |
| 07/18/2025 | $19.86 | $19.36 (-2.52%) | $19.86 | $19.33 | 65.61 K | $318.56 M |
| 07/17/2025 | $19.27 | $19.64 (1.92%) | $19.84 | $19.27 | 76.90 K | $323.17 M |
| 07/16/2025 | $19.29 | $19.18 (-0.57%) | $19.56 | $19.14 | 78.80 K | $315.60 M |
| 07/15/2025 | $19.51 | $19.07 (-2.26%) | $19.76 | $19.03 | 129.30 K | $313.79 M |
| 07/14/2025 | $20.33 | $19.55 (-3.84%) | $20.33 | $19.54 | 93.23 K | $321.69 M |
| 07/11/2025 | $20.50 | $20.23 (-1.32%) | $20.68 | $20.20 | 83.21 K | $332.88 M |
| 07/10/2025 | $20.12 | $20.65 (2.63%) | $20.88 | $20.09 | 89.53 K | $339.79 M |
| 07/09/2025 | $20.20 | $20.26 (0.3%) | $20.34 | $20.00 | 59.50 K | $333.37 M |
| 07/08/2025 | $19.80 | $20.20 (2.02%) | $20.54 | $19.49 | 98.65 K | $332.39 M |
| 07/07/2025 | $20.02 | $19.78 (-1.2%) | $20.11 | $19.67 | 62.70 K | $325.48 M |
| 07/03/2025 | $20.25 | $20.23 (-0.1%) | $20.25 | $19.76 | 65.14 K | $332.88 M |
| 07/02/2025 | $19.47 | $20.23 (3.9%) | $20.25 | $19.38 | 121.20 K | $332.88 M |
| 07/01/2025 | $18.56 | $19.56 (5.39%) | $20.00 | $18.23 | 133.91 K | $321.86 M |
| 06/30/2025 | $18.87 | $18.58 (-1.54%) | $18.87 | $18.51 | 58.51 K | $305.73 M |
| 06/27/2025 | $18.35 | $18.86 (2.78%) | $18.95 | $18.27 | 166.02 K | $310.34 M |
| 06/26/2025 | $17.96 | $18.17 (1.17%) | $18.20 | $17.94 | 58.40 K | $298.98 M |
| 06/25/2025 | $18.39 | $17.97 (-2.28%) | $18.39 | $17.63 | 54.61 K | $295.69 M |
| 06/24/2025 | $18.46 | $18.36 (-0.54%) | $18.58 | $17.75 | 61.44 K | $302.11 M |
| 06/23/2025 | $17.87 | $18.24 (2.07%) | $18.30 | $17.55 | 104.30 K | $300.14 M |
| 06/20/2025 | $18.22 | $17.99 (-1.26%) | $18.22 | $17.68 | 234.02 K | $296.02 M |
| 06/18/2025 | $18.05 | $17.93 (-0.66%) | $18.64 | $17.90 | 86.80 K | $295.03 M |
| 06/17/2025 | $18.15 | $18.12 (-0.17%) | $18.47 | $18.02 | 113.00 K | $298.16 M |
| 06/16/2025 | $18.16 | $18.34 (0.99%) | $18.74 | $18.10 | 125.82 K | $301.78 M |
| 06/13/2025 | $18.16 | $17.97 (-1.05%) | $18.59 | $17.61 | 188.60 K | $295.69 M |
| 06/12/2025 | $18.49 | $18.50 (0.05%) | $18.65 | $18.41 | 140.33 K | $304.41 M |
| 06/11/2025 | $18.88 | $18.70 (-0.95%) | $19.17 | $18.68 | 141.40 K | $307.70 M |
| 06/10/2025 | $18.50 | $18.89 (2.11%) | $19.18 | $18.50 | 128.95 K | $310.83 M |
| 06/09/2025 | $18.10 | $18.35 (1.38%) | $18.52 | $17.91 | 131.71 K | $301.95 M |
| 06/06/2025 | $17.75 | $17.84 (0.51%) | $18.10 | $17.44 | 104.11 K | $293.55 M |
| 06/05/2025 | $17.51 | $17.45 (-0.34%) | $17.67 | $17.28 | 112.30 K | $287.14 M |
| 06/04/2025 | $17.03 | $17.47 (2.58%) | $17.55 | $16.92 | 98.43 K | $287.46 M |
| 06/03/2025 | $16.55 | $16.97 (2.54%) | $17.04 | $16.50 | 110.50 K | $279.24 M |
| 06/02/2025 | $16.92 | $16.62 (-1.77%) | $16.92 | $16.46 | 95.40 K | $273.48 M |
| 05/30/2025 | $16.80 | $17.01 (1.25%) | $17.14 | $16.70 | 65.64 K | $279.90 M |
| 05/29/2025 | $16.81 | $16.81 (0%) | $17.09 | $16.74 | 49.92 K | $276.60 M |
| 05/28/2025 | $17.30 | $16.77 (-3.06%) | $17.44 | $16.75 | 52.01 K | $275.95 M |
| 05/27/2025 | $17.00 | $17.32 (1.88%) | $17.43 | $16.85 | 60.62 K | $285.00 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.
