Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
5.56
-0.06 (-1.07%)
Dec 31, 2025, 4:00 PM EST - Market closed
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 5.74 | 5.74 | 5.59 | 5.73 | 5.73 | -0.17% | 922,656 |
| Dec 22, 2025 | 5.70 | 5.79 | 5.66 | 5.74 | 5.74 | - | 1,117,326 |
| Dec 19, 2025 | 5.70 | 5.78 | 5.68 | 5.74 | 5.74 | 0.53% | 3,959,068 |
| Dec 18, 2025 | 5.74 | 5.82 | 5.69 | 5.71 | 5.71 | -0.70% | 1,071,939 |
| Dec 17, 2025 | 5.61 | 5.80 | 5.59 | 5.75 | 5.75 | 2.50% | 1,098,349 |
| Dec 16, 2025 | 5.64 | 5.75 | 5.61 | 5.61 | 5.61 | -0.88% | 1,109,834 |
| Dec 15, 2025 | 5.65 | 5.71 | 5.59 | 5.66 | 5.66 | 0.71% | 1,109,662 |
| Dec 12, 2025 | 5.62 | 5.65 | 5.56 | 5.62 | 5.62 | 0.54% | 1,342,946 |
| Dec 11, 2025 | 5.45 | 5.63 | 5.45 | 5.59 | 5.59 | 3.14% | 2,248,832 |
| Dec 10, 2025 | 5.14 | 5.46 | 5.14 | 5.42 | 5.42 | 5.65% | 1,325,571 |
| Dec 9, 2025 | 5.13 | 5.20 | 5.11 | 5.13 | 5.13 | -0.39% | 769,330 |
| Dec 8, 2025 | 5.26 | 5.27 | 5.13 | 5.15 | 5.15 | -1.90% | 910,854 |
| Dec 5, 2025 | 5.26 | 5.37 | 5.23 | 5.25 | 5.25 | - | 833,945 |
| Dec 4, 2025 | 5.25 | 5.28 | 5.19 | 5.25 | 5.25 | -0.57% | 818,082 |
| Dec 3, 2025 | 5.22 | 5.35 | 5.20 | 5.28 | 5.28 | 1.34% | 1,005,468 |
| Dec 2, 2025 | 5.31 | 5.31 | 5.12 | 5.21 | 5.21 | -1.88% | 893,026 |
| Dec 1, 2025 | 5.31 | 5.41 | 5.28 | 5.31 | 5.31 | -0.56% | 1,142,784 |
| Nov 28, 2025 | 5.32 | 5.39 | 5.30 | 5.34 | 5.34 | 0.38% | 451,027 |
| Nov 26, 2025 | 5.25 | 5.37 | 5.18 | 5.32 | 5.32 | 0.38% | 1,813,569 |
| Nov 25, 2025 | 5.09 | 5.31 | 5.09 | 5.30 | 5.30 | 4.13% | 1,290,653 |
| Nov 24, 2025 | 5.04 | 5.14 | 4.94 | 5.09 | 5.09 | 0.99% | 1,759,196 |
| Nov 21, 2025 | 4.89 | 5.16 | 4.87 | 5.04 | 5.04 | 3.28% | 1,028,029 |
| Nov 20, 2025 | 5.08 | 5.12 | 4.87 | 4.88 | 4.88 | -3.56% | 981,922 |
| Nov 19, 2025 | 5.04 | 5.09 | 4.97 | 5.06 | 5.06 | 0.40% | 1,351,614 |
| Nov 18, 2025 | 4.98 | 5.04 | 4.93 | 5.04 | 5.04 | 1.41% | 919,208 |
| Nov 17, 2025 | 5.10 | 5.15 | 4.95 | 4.97 | 4.97 | -2.83% | 1,689,831 |
| Nov 14, 2025 | 5.20 | 5.24 | 5.04 | 5.12 | 5.12 | -2.01% | 1,573,646 |
| Nov 13, 2025 | 5.20 | 5.31 | 5.19 | 5.22 | 5.22 | -0.76% | 959,745 |
| Nov 12, 2025 | 5.25 | 5.31 | 5.03 | 5.26 | 5.26 | 3.14% | 1,685,521 |
| Nov 11, 2025 | 5.03 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,748,859 |
| Nov 10, 2025 | 5.14 | 5.16 | 4.99 | 5.00 | 5.00 | -2.53% | 2,370,581 |
| Nov 7, 2025 | 5.18 | 5.25 | 5.12 | 5.13 | 5.13 | -0.97% | 1,152,285 |
| Nov 6, 2025 | 5.32 | 5.36 | 5.14 | 5.18 | 5.18 | -3.00% | 1,483,613 |
| Nov 5, 2025 | 5.48 | 5.50 | 5.25 | 5.34 | 5.34 | -2.38% | 1,643,612 |
| Nov 4, 2025 | 5.37 | 5.59 | 5.37 | 5.47 | 5.47 | 0.74% | 2,289,578 |
| Nov 3, 2025 | 5.55 | 5.55 | 5.40 | 5.43 | 5.43 | -2.86% | 1,866,137 |
| Oct 31, 2025 | 5.56 | 5.63 | 5.43 | 5.59 | 5.59 | -0.89% | 2,353,591 |
| Oct 30, 2025 | 5.79 | 6.05 | 5.48 | 5.64 | 5.64 | 8.46% | 4,392,241 |
| Oct 29, 2025 | 5.10 | 5.23 | 5.07 | 5.20 | 5.20 | 0.39% | 2,682,486 |
| Oct 28, 2025 | 5.01 | 5.21 | 5.00 | 5.18 | 5.18 | 2.78% | 2,069,500 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.02 | 5.04 | 5.04 | 0.20% | 1,371,100 |
| Oct 24, 2025 | 5.04 | 5.11 | 5.00 | 5.03 | 5.03 | -2.33% | 1,956,039 |
| Oct 23, 2025 | 5.16 | 5.19 | 5.05 | 5.15 | 5.15 | -0.19% | 1,686,448 |
| Oct 22, 2025 | 5.25 | 5.29 | 5.10 | 5.16 | 5.16 | -2.46% | 1,748,026 |
| Oct 21, 2025 | 5.10 | 5.37 | 5.07 | 5.29 | 5.29 | 3.52% | 2,354,521 |