MasterCraft Boat Stock Price History
NASDAQ: MCFTConsumer CyclicalRecreational VehiclesUSD
19.36-0.14 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MCFT price history at a glance
The price history for MasterCraft Boat (MCFT) on this page begins on July 13, 2015, when the stock closed at $15.92; it most recently closed at $19.36 on October 5, 2026. The highest price in this record is $39.50, reached on September 17, 2018; the latest close is 51.0% below that peak. Across the 10 complete calendar years in the table, MCFT finished higher in 5 and lower in 5. Its best year was 2020 (+62.9%) and its worst was 2019 (-20.4%).
Over roughly 11 years the share price changed +21.6%, a 1.8% compound annual price return (excluding dividends). In the last 12 months alone, MCFT has lost 4.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $39.50
- Date of high
- Sep 17, 2018
- Low since 2015
- $4.90
- Date of low
- Mar 30, 2020
- 52-week high
- $28.44
- 52-week low
- $17.19
- IPO year
- 2015
- Last close
- $19.36
MCFT returns
1 week
-3.68%
1 month
-15.05%
3 months
-19.83%
6 months
-10.04%
Year to date
+2.38%
1 year
-4.63%
3 years
-12.60%
5 years
-27.10%
MCFT price return, excluding dividends.
MCFT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.36 | +2.43% |
| 2025 | 18.90 | +0.64% |
| 2024 | 18.78 | -17.05% |
| 2023 | 22.64 | -12.49% |
| 2022 | 25.87 | -8.68% |
| 2021 | 28.33 | +14.05% |
| 2020 | 24.84 | +62.89% |
| 2019 | 15.25 | -20.45% |
| 2018 | 19.17 | -13.73% |
| 2017 | 22.22 | +52.40% |
| 2016 | 14.58 | +6.42% |
| 2015* | 13.70 | -13.94% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
MCFT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.36 | 19.49 | 19.25 | 19.36 | -0.72% | |
| 19.39 | 19.72 | 19.24 | 19.50 | +0.41% | |
| 19.10 | 19.61 | 19.10 | 19.42 | +0.05% | |
| 19.80 | 19.85 | 19.36 | 19.41 | -1.52% | |
| 20.09 | 20.09 | 19.54 | 19.71 | -1.94% | |
| 20.17 | 20.44 | 19.76 | 20.10 | +1.21% | |
| 19.80 | 20.00 | 19.30 | 19.86 | +0.30% | |
| 20.21 | 20.28 | 19.66 | 19.80 | -1.39% | |
| 19.87 | 20.25 | 19.60 | 20.08 | +1.06% | |
| 20.33 | 20.51 | 19.44 | 19.87 | -3.50% | |
| 20.37 | 20.74 | 20.15 | 20.59 | +1.08% | |
| 19.60 | 20.38 | 19.54 | 20.37 | +3.93% | |
| 20.37 | 20.37 | 19.53 | 19.60 | -4.25% | |
| 20.06 | 20.50 | 19.85 | 20.47 | +4.01% | |
| 20.01 | 20.01 | 19.31 | 19.68 | -0.71% | |
| 19.96 | 19.96 | 19.42 | 19.82 | -1.54% | |
| 19.90 | 20.37 | 19.69 | 20.13 | +5.12% | |
| 19.65 | 19.90 | 19.05 | 19.15 | -2.25% | |
| 19.91 | 19.91 | 19.10 | 19.59 | -2.39% | |
| 19.81 | 20.26 | 19.49 | 20.07 | +2.19% | |
| 20.73 | 21.36 | 19.51 | 19.64 | -4.52% | |
| 24.12 | 24.70 | 20.44 | 20.57 | -9.74% | |
| 23.41 | 23.45 | 22.75 | 22.79 | -3.14% | |
| 23.95 | 24.20 | 23.32 | 23.53 | -2.57% | |
| 23.18 | 24.21 | 23.18 | 24.15 | +3.51% | |
| 23.70 | 23.99 | 22.80 | 23.33 | -0.51% | |
| 23.10 | 23.74 | 22.84 | 23.45 | +1.91% | |
| 23.04 | 23.23 | 22.68 | 23.01 | -1.16% | |
| 23.81 | 23.81 | 22.89 | 23.28 | -2.55% | |
| 24.16 | 24.68 | 23.81 | 23.89 | -1.20% | |
| 24.75 | 24.82 | 23.75 | 24.18 | -0.25% | |
| 24.89 | 24.95 | 24.18 | 24.24 | -1.98% | |
| 25.26 | 25.26 | 24.57 | 24.73 | -1.12% | |
| 25.46 | 25.95 | 24.73 | 25.01 | -1.77% | |
| 25.55 | 25.97 | 25.10 | 25.46 | +0.55% | |
| 24.92 | 25.39 | 24.46 | 25.32 | +0.32% | |
| 25.44 | 25.89 | 24.81 | 25.24 | +0.40% | |
| 25.12 | 25.41 | 24.80 | 25.14 | +0.12% | |
| 24.65 | 25.47 | 24.65 | 25.11 | +0.52% | |
| 24.65 | 24.99 | 24.33 | 24.98 | +1.26% | |
| 24.99 | 25.00 | 24.49 | 24.67 | -0.32% | |
| 24.75 | 24.91 | 23.91 | 24.75 | +0.28% | |
| 24.20 | 25.02 | 24.05 | 24.68 | +2.49% | |
| 24.48 | 25.08 | 24.03 | 24.08 | -1.15% | |
| 24.61 | 25.04 | 24.23 | 24.36 | -0.12% | |
| 25.18 | 25.32 | 24.32 | 24.39 | -3.14% | |
| 25.05 | 25.74 | 24.93 | 25.18 | +0.36% | |
| 24.14 | 25.37 | 24.14 | 25.09 | +4.37% | |
| 24.49 | 25.25 | 23.55 | 24.04 | +0.50% | |
| 24.71 | 24.91 | 23.43 | 23.92 | -3.00% | |
| 24.81 | 24.81 | 24.16 | 24.66 | +0.16% | |
| 24.80 | 25.21 | 24.15 | 24.62 | -1.76% | |
| 25.00 | 25.50 | 24.86 | 25.06 | +0.80% | |
| 24.42 | 24.99 | 24.30 | 24.86 | +2.43% | |
| 24.08 | 24.44 | 23.50 | 24.27 | +1.97% | |
| 24.22 | 24.29 | 23.42 | 23.80 | -3.47% | |
| 24.61 | 25.12 | 24.51 | 24.66 | -0.10% | |
| 24.64 | 25.22 | 24.45 | 24.68 | +0.41% | |
| 24.97 | 25.26 | 24.41 | 24.58 | -1.60% | |
| 24.87 | 25.62 | 24.87 | 24.98 | -0.91% | |
| 24.52 | 25.74 | 24.48 | 25.21 | +2.40% | |
| 23.94 | 25.08 | 23.94 | 24.62 | +3.45% | |
| 24.21 | 24.51 | 23.62 | 23.80 | -1.49% | |
| 24.15 | 25.00 | 24.12 | 24.16 | +0.04% | |
| 23.99 | 24.49 | 23.96 | 24.15 | +0.46% | |
| 23.29 | 24.57 | 23.29 | 24.04 | +2.34% | |
| 23.84 | 23.84 | 22.99 | 23.49 | -2.00% | |
| 24.35 | 24.35 | 23.69 | 23.97 | -1.40% | |
| 24.06 | 24.41 | 23.70 | 24.31 | +2.19% | |
| 24.41 | 24.46 | 23.00 | 23.79 | -2.54% | |
| 25.47 | 26.25 | 24.38 | 24.41 | -5.46% | |
| 25.61 | 26.00 | 24.98 | 25.82 | +0.94% | |
| 25.45 | 25.97 | 24.73 | 25.58 | +0.51% | |
| 25.44 | 25.92 | 24.89 | 25.45 | -0.74% | |
| 24.01 | 25.75 | 24.01 | 25.64 | +2.83% | |
| 23.85 | 25.03 | 23.39 | 24.94 | +4.86% | |
| 22.84 | 23.87 | 22.84 | 23.78 | +2.90% | |
| 23.37 | 23.49 | 22.94 | 23.11 | -0.77% | |
| 22.98 | 23.56 | 22.85 | 23.29 | +2.96% | |
| 23.17 | 23.36 | 22.31 | 22.62 | -1.35% | |
| 22.93 | 23.30 | 22.82 | 22.93 | +0.31% | |
| 23.47 | 23.72 | 22.78 | 22.86 | -1.55% | |
| 22.77 | 23.39 | 22.75 | 23.22 | +2.38% | |
| 22.34 | 22.89 | 22.09 | 22.68 | +2.12% | |
| 22.90 | 23.24 | 22.17 | 22.21 | -3.01% | |
| 22.37 | 23.25 | 22.37 | 22.90 | +3.62% | |
| 22.07 | 22.54 | 21.89 | 22.10 | +0.59% | |
| 22.31 | 22.64 | 21.83 | 21.97 | -1.79% | |
| 23.06 | 23.12 | 22.14 | 22.37 | -1.50% | |
| 23.04 | 23.14 | 22.61 | 22.71 | -2.15% | |
| 23.23 | 23.33 | 22.93 | 23.21 | -0.04% | |
| 23.25 | 23.50 | 22.83 | 23.22 | -0.30% | |
| 23.74 | 23.99 | 23.26 | 23.29 | -3.08% | |
| 23.95 | 24.36 | 23.84 | 24.03 | +0.38% | |
| 24.69 | 25.18 | 23.90 | 23.94 | -2.05% | |
| 23.87 | 24.81 | 23.87 | 24.44 | +4.27% | |
| 23.33 | 23.82 | 23.06 | 23.44 | +0.60% | |
| 22.77 | 23.60 | 22.50 | 23.30 | +0.91% | |
| 22.03 | 23.17 | 21.58 | 23.09 | +4.95% | |
| 22.92 | 22.95 | 21.76 | 22.00 | -4.68% | |
| 23.70 | 24.04 | 23.01 | 23.08 | -2.62% | |
| 24.49 | 24.72 | 23.45 | 23.70 | -3.81% | |
| 25.07 | 25.53 | 24.55 | 24.64 | -1.00% | |
| 25.13 | 25.21 | 24.41 | 24.89 | +0.12% | |
| 26.20 | 26.20 | 24.86 | 24.86 | -5.37% | |
| 27.33 | 27.36 | 25.79 | 26.27 | -4.05% | |
| 26.17 | 28.44 | 25.92 | 27.38 | +7.08% | |
| 24.64 | 26.40 | 24.58 | 25.57 | +5.92% | |
| 23.93 | 24.57 | 23.85 | 24.14 | +1.47% | |
| 22.57 | 23.84 | 22.41 | 23.79 | +5.73% | |
| 23.22 | 23.47 | 22.30 | 22.50 | -4.01% | |
| 23.30 | 23.62 | 22.90 | 23.44 | +0.39% | |
| 22.69 | 23.37 | 22.58 | 23.35 | +2.46% | |
| 23.37 | 23.67 | 22.54 | 22.79 | -2.65% | |
| 23.53 | 23.53 | 23.03 | 23.41 | +0.26% | |
| 23.53 | 23.77 | 23.24 | 23.35 | -0.76% | |
| 23.73 | 23.73 | 23.28 | 23.53 | -0.88% | |
| 23.25 | 23.76 | 22.94 | 23.74 | +2.50% | |
| 23.76 | 23.81 | 23.11 | 23.16 | -2.32% | |
| 23.81 | 24.09 | 23.36 | 23.71 | +0.13% | |
| 23.28 | 23.74 | 22.62 | 23.68 | +1.20% | |
| 22.44 | 23.83 | 22.32 | 23.40 | +6.32% | |
| 21.85 | 22.53 | 21.76 | 22.01 | +0.23% | |
| 22.31 | 22.32 | 21.49 | 21.96 | -2.18% | |
| 21.85 | 22.50 | 21.53 | 22.45 | +2.65% | |
| 21.48 | 22.00 | 21.19 | 21.87 | +1.63% | |
| 21.53 | 21.70 | 21.24 | 21.52 | -0.37% | |
| 21.13 | 21.80 | 20.94 | 21.60 | +1.17% | |
| 21.00 | 21.60 | 20.61 | 21.35 | +5.48% | |
| 20.19 | 20.32 | 19.96 | 20.24 | -0.25% | |
| 20.24 | 20.48 | 20.12 | 20.29 | -0.05% | |
| 20.08 | 20.61 | 19.79 | 20.30 | -0.54% | |
| 20.54 | 20.78 | 20.28 | 20.41 | -0.49% | |
| 21.07 | 21.20 | 20.10 | 20.51 | -0.39% | |
| 21.04 | 21.12 | 20.48 | 20.59 | -1.20% | |
| 20.76 | 21.18 | 20.62 | 20.84 | -0.48% | |
| 21.16 | 21.50 | 20.65 | 20.94 | -1.60% | |
| 21.73 | 22.05 | 21.15 | 21.28 | -1.44% | |
| 20.95 | 21.78 | 20.92 | 21.59 | +1.46% | |
| 20.71 | 21.40 | 20.51 | 21.28 | +5.35% | |
| 20.27 | 20.60 | 20.07 | 20.20 | -0.59% | |
| 19.50 | 20.62 | 19.38 | 20.32 | +3.25% | |
| 19.75 | 20.57 | 19.62 | 19.68 | -1.55% | |
| 20.03 | 20.13 | 19.75 | 19.99 | +0.60% | |
| 19.82 | 20.10 | 19.58 | 19.87 | +1.22% | |
| 20.03 | 20.03 | 19.51 | 19.63 | -1.51% | |
| 19.64 | 20.07 | 19.57 | 19.93 | -0.35% | |
| 19.70 | 20.05 | 19.59 | 20.00 | +1.47% | |
| 19.19 | 19.98 | 19.12 | 19.71 | +1.70% | |
| 19.43 | 19.56 | 18.78 | 19.38 | -1.77% | |
| 20.01 | 20.32 | 19.66 | 19.73 | -3.76% | |
| 21.14 | 21.54 | 20.45 | 20.50 | -4.78% | |
| 21.61 | 21.78 | 20.93 | 21.53 | +0.51% | |
| 21.20 | 21.72 | 20.70 | 21.42 | -2.24% | |
| 21.45 | 22.15 | 21.16 | 21.91 | +0.94% | |
| 22.40 | 22.40 | 21.58 | 21.71 | -4.13% | |
| 22.54 | 22.90 | 22.33 | 22.64 | +0.62% | |
| 22.82 | 23.08 | 22.12 | 22.50 | -0.97% | |
| 22.62 | 23.11 | 22.55 | 22.72 | +0.80% | |
| 23.29 | 23.29 | 22.20 | 22.54 | -3.22% | |
| 23.43 | 24.08 | 22.91 | 23.29 | -1.44% | |
| 23.45 | 23.77 | 23.01 | 23.63 | -0.04% | |
| 23.50 | 24.16 | 23.38 | 23.64 | -0.13% | |
| 23.78 | 24.06 | 23.63 | 23.67 | -0.96% | |
| 23.77 | 24.26 | 23.45 | 23.90 | +0.89% | |
| 24.36 | 24.70 | 23.10 | 23.69 | -2.99% | |
| 24.44 | 24.67 | 23.61 | 24.42 | +1.08% | |
| 24.64 | 25.14 | 24.14 | 24.16 | -2.03% | |
| 25.14 | 25.23 | 24.53 | 24.66 | -2.03% | |
| 25.32 | 26.49 | 24.75 | 25.17 | +2.28% | |
| 22.65 | 25.73 | 22.50 | 24.61 | +6.44% | |
| 22.37 | 23.78 | 22.37 | 23.12 | +3.91% | |
| 21.94 | 22.46 | 21.88 | 22.25 | +1.09% | |
| 21.41 | 22.07 | 21.11 | 22.01 | +2.23% | |
| 20.92 | 21.62 | 20.92 | 21.53 | +2.43% | |
| 20.91 | 21.12 | 20.53 | 21.02 | +0.53% | |
| 21.32 | 21.35 | 20.78 | 20.91 | -2.01% | |
| 21.64 | 21.64 | 21.02 | 21.34 | -1.66% | |
| 21.50 | 21.90 | 21.23 | 21.70 | +0.56% | |
| 22.37 | 22.55 | 21.48 | 21.58 | -4.26% | |
| 22.48 | 22.80 | 22.31 | 22.54 | +1.21% | |
| 21.52 | 22.46 | 21.36 | 22.27 | +4.21% | |
| 22.02 | 22.20 | 21.23 | 21.37 | -4.34% | |
| 22.51 | 22.51 | 22.04 | 22.34 | -0.67% | |
| 22.17 | 22.71 | 22.17 | 22.49 | +1.72% | |
| 21.82 | 22.25 | 21.62 | 22.11 | +1.33% | |
| 21.70 | 22.09 | 21.60 | 21.82 | +0.79% | |
| 21.22 | 21.77 | 20.94 | 21.65 | +1.26% | |
| 21.23 | 21.50 | 20.72 | 21.38 | +0.61% | |
| 20.45 | 21.56 | 20.45 | 21.25 | +3.16% | |
| 20.27 | 20.63 | 20.07 | 20.60 | +1.58% | |
| 19.34 | 20.40 | 19.34 | 20.28 | +4.64% | |
| 18.89 | 19.71 | 18.89 | 19.38 | +2.54% | |
| 18.93 | 18.99 | 18.63 | 18.90 | -0.05% | |
| 19.12 | 19.21 | 18.72 | 18.91 | -1.61% | |
| 19.30 | 19.63 | 19.13 | 19.22 | -0.77% | |
| 19.36 | 19.47 | 19.22 | 19.37 | -0.56% | |
| 19.50 | 19.72 | 19.27 | 19.48 | 0.00% | |
| 19.49 | 19.67 | 19.33 | 19.48 | -0.26% | |
| 20.30 | 20.78 | 19.49 | 19.53 | 0.00% | |
| 19.70 | 19.86 | 19.33 | 19.53 | -0.86% | |
| 19.55 | 19.99 | 19.40 | 19.70 | +0.25% | |
| 19.28 | 19.66 | 19.05 | 19.65 | +2.93% | |
| 18.64 | 19.15 | 18.64 | 19.09 | +2.25% | |
| 18.84 | 19.04 | 18.64 | 18.67 | -1.22% | |
| 19.08 | 19.08 | 18.83 | 18.90 | -0.11% | |
| 19.19 | 19.28 | 18.85 | 18.92 | -1.10% | |
| 19.02 | 19.32 | 18.71 | 19.13 | +0.74% | |
| 18.34 | 19.26 | 18.29 | 18.99 | +3.43% | |
| 18.36 | 18.67 | 18.30 | 18.36 | -0.43% | |
| 18.30 | 18.71 | 18.00 | 18.44 | +1.77% | |
| 18.58 | 18.68 | 18.09 | 18.12 | -2.53% | |
| 18.42 | 18.62 | 18.22 | 18.59 | +0.92% | |
| 18.50 | 18.76 | 18.29 | 18.42 | +0.33% | |
| 18.32 | 18.43 | 18.07 | 18.36 | +0.82% | |
| 18.19 | 18.68 | 18.13 | 18.21 | -1.46% | |
| 18.81 | 18.81 | 18.44 | 18.48 | -1.33% | |
| 18.47 | 18.94 | 18.47 | 18.73 | +0.81% | |
| 18.19 | 18.74 | 18.19 | 18.58 | +3.22% | |
| 18.01 | 18.19 | 17.60 | 18.00 | -0.55% | |
| 17.30 | 18.48 | 17.25 | 18.10 | +5.17% | |
| 17.71 | 18.20 | 17.19 | 17.21 | -1.21% | |
| 18.17 | 18.17 | 17.39 | 17.42 | -3.54% | |
| 17.91 | 18.27 | 17.70 | 18.06 | +0.73% | |
| 18.51 | 18.73 | 17.89 | 17.93 | -3.58% | |
| 18.60 | 18.93 | 18.41 | 18.60 | -0.67% | |
| 18.88 | 19.06 | 18.53 | 18.72 | -1.47% | |
| 19.14 | 19.44 | 18.73 | 19.00 | -0.81% | |
| 19.33 | 19.98 | 18.99 | 19.16 | -1.21% | |
| 20.37 | 20.88 | 19.28 | 19.39 | -3.68% | |
| 20.22 | 20.46 | 19.80 | 20.13 | -0.49% | |
| 20.89 | 21.75 | 20.02 | 20.23 | -5.73% | |
| 20.13 | 21.46 | 20.12 | 21.46 | +7.09% | |
| 19.73 | 21.06 | 19.51 | 20.04 | +0.60% | |
| 20.20 | 20.34 | 19.61 | 19.92 | -0.70% | |
| 20.40 | 20.61 | 19.94 | 20.06 | -1.67% | |
| 21.31 | 21.51 | 20.26 | 20.40 | -4.27% | |
| 22.35 | 22.38 | 21.02 | 21.31 | -5.08% | |
| 22.49 | 22.64 | 22.11 | 22.45 | -0.36% | |
| 23.00 | 23.08 | 22.47 | 22.53 | -1.14% | |
| 22.58 | 22.90 | 22.28 | 22.79 | +1.56% | |
| 21.82 | 22.65 | 21.54 | 22.44 | +3.03% | |
| 21.56 | 21.84 | 21.40 | 21.78 | +1.92% | |
| 21.07 | 21.47 | 20.98 | 21.37 | +1.47% | |
| 20.98 | 21.23 | 20.87 | 21.06 | +1.64% | |
| 20.70 | 20.90 | 20.50 | 20.72 | -0.38% | |
| 21.16 | 21.44 | 20.65 | 20.80 | -1.89% | |
| 21.30 | 21.35 | 20.77 | 21.20 | +0.57% | |
| 19.80 | 21.26 | 19.74 | 21.08 | +5.35% | |
| 19.76 | 20.14 | 19.54 | 20.01 | +2.62% | |
| 20.22 | 20.35 | 19.44 | 19.50 | -3.94% | |
| 20.65 | 20.73 | 20.20 | 20.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCFT chart for longer ranges.