Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
7.03
+0.04 (0.57%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.99 | 7.05 | 6.97 | 7.03 | 7.03 | 0.57% | 1,839,820 |
| Mar 6, 2026 | 7.02 | 7.07 | 6.99 | 6.99 | 6.99 | -1.27% | 1,622,639 |
| Mar 5, 2026 | 7.02 | 7.09 | 6.99 | 7.08 | 7.08 | 0.43% | 1,917,267 |
| Mar 4, 2026 | 7.10 | 7.12 | 7.05 | 7.05 | 7.05 | -0.70% | 1,077,500 |
| Mar 3, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.28% | 1,928,128 |
| Mar 2, 2026 | 7.02 | 7.13 | 7.01 | 7.12 | 7.12 | - | 1,587,367 |
| Feb 27, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | 7.12 | 1.28% | 2,947,527 |
| Feb 26, 2026 | 6.99 | 7.04 | 6.99 | 7.03 | 7.03 | 0.29% | 2,480,682 |
| Feb 25, 2026 | 6.98 | 7.02 | 6.97 | 7.01 | 7.01 | 0.29% | 3,330,357 |
| Feb 24, 2026 | 7.00 | 7.01 | 6.97 | 6.99 | 6.99 | - | 3,958,404 |
| Feb 23, 2026 | 7.00 | 7.03 | 6.99 | 6.99 | 6.99 | -0.57% | 2,904,759 |
| Feb 20, 2026 | 6.99 | 7.10 | 6.97 | 7.03 | 7.03 | 0.86% | 7,539,475 |
| Feb 19, 2026 | 6.98 | 7.00 | 6.96 | 6.97 | 6.97 | -0.14% | 7,901,777 |
| Feb 18, 2026 | 6.97 | 7.01 | 6.94 | 6.98 | 6.98 | 16.14% | 40,660,189 |
| Feb 17, 2026 | 6.01 | 6.11 | 5.95 | 6.01 | 6.01 | 0.67% | 1,351,656 |
| Feb 13, 2026 | 5.89 | 6.03 | 5.77 | 5.97 | 5.97 | 1.36% | 1,083,968 |
| Feb 12, 2026 | 6.02 | 6.12 | 5.84 | 5.89 | 5.89 | -2.32% | 973,349 |
| Feb 11, 2026 | 6.21 | 6.22 | 5.91 | 6.03 | 6.03 | -1.95% | 1,697,179 |
| Feb 10, 2026 | 6.17 | 6.24 | 6.13 | 6.15 | 6.15 | -0.16% | 582,545 |
| Feb 9, 2026 | 6.18 | 6.24 | 6.05 | 6.16 | 6.16 | 0.33% | 865,599 |
| Feb 6, 2026 | 5.87 | 6.16 | 5.86 | 6.14 | 6.14 | 4.60% | 1,098,976 |
| Feb 5, 2026 | 5.90 | 5.97 | 5.81 | 5.87 | 5.87 | -0.34% | 1,000,968 |
| Feb 4, 2026 | 5.71 | 5.99 | 5.71 | 5.89 | 5.89 | 4.06% | 1,247,691 |
| Feb 3, 2026 | 5.55 | 5.80 | 5.55 | 5.66 | 5.66 | 0.89% | 902,479 |
| Feb 2, 2026 | 5.53 | 5.68 | 5.52 | 5.61 | 5.61 | 1.08% | 995,653 |
| Jan 30, 2026 | 5.39 | 5.57 | 5.33 | 5.55 | 5.55 | 2.02% | 1,271,407 |
| Jan 29, 2026 | 5.42 | 5.46 | 5.34 | 5.44 | 5.44 | 0.74% | 659,324 |
| Jan 28, 2026 | 5.41 | 5.45 | 5.28 | 5.40 | 5.40 | - | 865,432 |
| Jan 27, 2026 | 5.59 | 5.66 | 5.33 | 5.40 | 5.40 | -3.57% | 1,130,075 |
| Jan 26, 2026 | 5.82 | 5.91 | 5.58 | 5.60 | 5.60 | -4.44% | 1,039,692 |
| Jan 23, 2026 | 5.96 | 6.02 | 5.83 | 5.86 | 5.86 | -2.33% | 1,340,103 |
| Jan 22, 2026 | 5.90 | 6.04 | 5.90 | 6.00 | 6.00 | 1.87% | 740,221 |
| Jan 21, 2026 | 5.71 | 5.95 | 5.71 | 5.89 | 5.89 | 3.51% | 963,101 |
| Jan 20, 2026 | 5.85 | 5.99 | 5.62 | 5.69 | 5.69 | -5.01% | 1,024,133 |
| Jan 16, 2026 | 6.10 | 6.13 | 5.99 | 5.99 | 5.99 | -1.80% | 1,138,207 |
| Jan 15, 2026 | 6.09 | 6.23 | 5.85 | 6.10 | 6.10 | -0.49% | 1,286,740 |
| Jan 14, 2026 | 5.96 | 6.16 | 5.96 | 6.13 | 6.13 | 2.34% | 1,098,783 |
| Jan 13, 2026 | 6.07 | 6.09 | 5.92 | 5.99 | 5.99 | -1.16% | 610,481 |
| Jan 12, 2026 | 6.05 | 6.09 | 5.96 | 6.06 | 6.06 | -1.14% | 931,208 |
| Jan 9, 2026 | 5.96 | 6.15 | 5.88 | 6.13 | 6.13 | 3.55% | 878,300 |
| Jan 8, 2026 | 5.75 | 6.04 | 5.75 | 5.92 | 5.92 | 2.07% | 1,025,881 |
| Jan 7, 2026 | 5.90 | 5.90 | 5.69 | 5.80 | 5.80 | -1.19% | 1,111,417 |
| Jan 6, 2026 | 5.77 | 5.91 | 5.71 | 5.87 | 5.87 | 1.21% | 843,474 |
| Jan 5, 2026 | 5.56 | 5.88 | 5.56 | 5.80 | 5.80 | 4.32% | 1,434,502 |
| Jan 2, 2026 | 5.56 | 5.61 | 5.47 | 5.56 | 5.56 | - | 895,151 |
| Dec 31, 2025 | 5.60 | 5.67 | 5.55 | 5.56 | 5.56 | -1.07% | 1,041,385 |
| Dec 30, 2025 | 5.67 | 5.72 | 5.61 | 5.62 | 5.62 | -1.40% | 727,020 |
| Dec 29, 2025 | 5.75 | 5.81 | 5.62 | 5.70 | 5.70 | -0.87% | 1,391,368 |
| Dec 26, 2025 | 5.74 | 5.79 | 5.67 | 5.75 | 5.75 | 0.17% | 818,576 |
| Dec 24, 2025 | 5.70 | 5.81 | 5.70 | 5.74 | 5.74 | 0.17% | 486,891 |