Mister Car Wash, Inc. (MCW)
NYSE: MCW · Real-Time Price · USD
6.77
-0.01 (-0.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.88 | 6.91 | 6.73 | 6.78 | 6.78 | -2.02% | 1,129,942 |
| Sep 24, 2024 | 6.71 | 7.00 | 6.65 | 6.92 | 6.92 | 3.90% | 1,607,643 |
| Sep 23, 2024 | 6.52 | 6.66 | 6.48 | 6.66 | 6.66 | 1.83% | 680,902 |
| Sep 20, 2024 | 6.59 | 6.61 | 6.51 | 6.54 | 6.54 | -1.36% | 1,959,168 |
| Sep 19, 2024 | 6.67 | 6.78 | 6.58 | 6.63 | 6.63 | 2.95% | 947,159 |
| Sep 18, 2024 | 6.50 | 6.68 | 6.41 | 6.44 | 6.44 | -1.08% | 913,219 |
| Sep 17, 2024 | 6.55 | 6.63 | 6.43 | 6.51 | 6.51 | 0.31% | 956,225 |
| Sep 16, 2024 | 6.63 | 6.72 | 6.48 | 6.49 | 6.49 | -1.07% | 999,388 |
| Sep 13, 2024 | 6.33 | 6.57 | 6.31 | 6.56 | 6.56 | 4.63% | 1,345,967 |
| Sep 12, 2024 | 6.05 | 6.30 | 5.99 | 6.27 | 6.27 | 4.33% | 1,366,890 |
| Sep 11, 2024 | 5.97 | 6.05 | 5.89 | 6.01 | 6.01 | 0.17% | 1,296,056 |
| Sep 10, 2024 | 5.96 | 6.01 | 5.84 | 6.00 | 6.00 | 0.17% | 1,133,352 |
| Sep 9, 2024 | 6.04 | 6.16 | 5.97 | 5.99 | 5.99 | -1.16% | 1,607,695 |
| Sep 6, 2024 | 6.25 | 6.28 | 6.03 | 6.06 | 6.06 | -2.57% | 837,566 |
| Sep 5, 2024 | 6.25 | 6.27 | 6.14 | 6.22 | 6.22 | 0.32% | 952,308 |
| Sep 4, 2024 | 6.28 | 6.37 | 6.17 | 6.20 | 6.20 | -1.43% | 1,460,707 |
| Sep 3, 2024 | 6.43 | 6.49 | 6.23 | 6.29 | 6.29 | -3.38% | 1,347,601 |
| Aug 30, 2024 | 6.53 | 6.62 | 6.43 | 6.51 | 6.51 | -0.46% | 1,318,945 |
| Aug 29, 2024 | 6.62 | 6.68 | 6.52 | 6.54 | 6.54 | 0.15% | 918,351 |
| Aug 28, 2024 | 6.62 | 6.71 | 6.51 | 6.53 | 6.53 | -1.80% | 716,329 |
| Aug 27, 2024 | 6.82 | 6.86 | 6.61 | 6.65 | 6.65 | -3.20% | 1,053,008 |
| Aug 26, 2024 | 6.83 | 6.95 | 6.82 | 6.87 | 6.87 | 1.03% | 1,446,491 |
| Aug 23, 2024 | 6.62 | 6.82 | 6.61 | 6.80 | 6.80 | 3.34% | 956,229 |
| Aug 22, 2024 | 6.54 | 6.68 | 6.51 | 6.58 | 6.58 | 0.30% | 1,134,410 |
| Aug 21, 2024 | 6.45 | 6.56 | 6.35 | 6.56 | 6.56 | 2.82% | 1,844,021 |
| Aug 20, 2024 | 6.38 | 6.47 | 6.16 | 6.38 | 6.38 | -0.31% | 6,246,596 |
| Aug 19, 2024 | 6.73 | 6.73 | 6.33 | 6.40 | 6.40 | -4.19% | 6,628,684 |
| Aug 16, 2024 | 6.75 | 6.81 | 6.56 | 6.68 | 6.68 | -1.47% | 3,402,798 |
| Aug 15, 2024 | 6.70 | 6.87 | 6.70 | 6.78 | 6.78 | 2.42% | 5,085,483 |
| Aug 14, 2024 | 6.79 | 6.79 | 6.55 | 6.62 | 6.62 | -2.22% | 1,735,797 |
| Aug 13, 2024 | 6.66 | 6.83 | 6.55 | 6.77 | 6.77 | 3.68% | 1,821,069 |
| Aug 12, 2024 | 6.70 | 6.70 | 6.44 | 6.53 | 6.53 | -2.54% | 1,625,060 |
| Aug 9, 2024 | 6.73 | 6.92 | 6.67 | 6.70 | 6.70 | - | 1,697,590 |
| Aug 8, 2024 | 6.47 | 6.84 | 6.35 | 6.70 | 6.70 | 5.68% | 2,063,979 |
| Aug 7, 2024 | 6.54 | 6.63 | 6.32 | 6.34 | 6.34 | -1.86% | 1,588,254 |
| Aug 6, 2024 | 6.82 | 7.01 | 6.44 | 6.46 | 6.46 | -5.69% | 2,094,671 |
| Aug 5, 2024 | 6.81 | 7.02 | 6.74 | 6.85 | 6.85 | -3.93% | 4,281,677 |
| Aug 2, 2024 | 7.14 | 7.20 | 6.96 | 7.13 | 7.13 | -2.73% | 2,234,081 |
| Aug 1, 2024 | 7.90 | 8.01 | 7.29 | 7.33 | 7.33 | -3.55% | 2,237,724 |
| Jul 31, 2024 | 7.70 | 7.85 | 7.46 | 7.60 | 7.60 | -1.04% | 2,899,040 |
| Jul 30, 2024 | 7.57 | 7.78 | 7.51 | 7.68 | 7.68 | 1.99% | 5,192,991 |
| Jul 29, 2024 | 7.55 | 7.65 | 7.33 | 7.53 | 7.53 | 0.67% | 2,816,706 |
| Jul 26, 2024 | 7.50 | 7.53 | 7.32 | 7.48 | 7.48 | 2.75% | 1,790,024 |
| Jul 25, 2024 | 7.09 | 7.35 | 7.07 | 7.28 | 7.28 | 2.25% | 879,588 |
| Jul 24, 2024 | 7.22 | 7.32 | 7.10 | 7.12 | 7.12 | -1.93% | 996,139 |
| Jul 23, 2024 | 7.23 | 7.42 | 7.21 | 7.26 | 7.26 | -0.55% | 1,022,737 |
| Jul 22, 2024 | 7.36 | 7.36 | 7.15 | 7.30 | 7.30 | -0.14% | 1,014,050 |
| Jul 19, 2024 | 7.51 | 7.52 | 7.23 | 7.31 | 7.31 | -2.40% | 1,395,667 |
| Jul 18, 2024 | 7.63 | 7.88 | 7.48 | 7.49 | 7.49 | -2.47% | 2,381,393 |
| Jul 17, 2024 | 7.54 | 7.76 | 7.46 | 7.68 | 7.68 | 1.05% | 1,630,920 |
| Jul 16, 2024 | 7.22 | 7.64 | 7.21 | 7.60 | 7.60 | 6.15% | 2,152,187 |
| Jul 15, 2024 | 7.15 | 7.30 | 7.05 | 7.16 | 7.16 | 1.13% | 1,561,765 |
| Jul 12, 2024 | 7.05 | 7.16 | 6.98 | 7.08 | 7.08 | 1.14% | 1,529,088 |
| Jul 11, 2024 | 6.68 | 7.00 | 6.68 | 7.00 | 7.00 | 7.20% | 1,312,553 |
| Jul 10, 2024 | 6.51 | 6.64 | 6.49 | 6.53 | 6.53 | 0.46% | 1,381,047 |
| Jul 9, 2024 | 6.74 | 6.77 | 6.35 | 6.50 | 6.50 | -4.13% | 2,309,881 |
| Jul 8, 2024 | 6.89 | 6.92 | 6.76 | 6.78 | 6.78 | -0.73% | 1,410,600 |
| Jul 5, 2024 | 6.87 | 6.87 | 6.70 | 6.83 | 6.83 | -0.29% | 1,187,830 |
| Jul 3, 2024 | 6.81 | 6.89 | 6.70 | 6.85 | 6.85 | 1.03% | 1,293,666 |
| Jul 2, 2024 | 6.75 | 6.93 | 6.75 | 6.78 | 6.78 | 0.89% | 1,090,401 |
| Jul 1, 2024 | 7.03 | 7.12 | 6.57 | 6.72 | 6.72 | -5.62% | 2,754,193 |
| Jun 28, 2024 | 7.10 | 7.19 | 6.77 | 7.12 | 7.12 | -0.14% | 13,776,411 |
| Jun 27, 2024 | 7.04 | 7.19 | 6.99 | 7.13 | 7.13 | 1.28% | 1,578,581 |
| Jun 26, 2024 | 6.87 | 7.05 | 6.84 | 7.04 | 7.04 | 1.73% | 1,623,085 |
| Jun 25, 2024 | 7.28 | 7.28 | 6.89 | 6.92 | 6.92 | -5.08% | 1,772,010 |
| Jun 24, 2024 | 7.19 | 7.31 | 7.09 | 7.29 | 7.29 | 0.97% | 961,043 |
| Jun 21, 2024 | 7.09 | 7.23 | 7.03 | 7.22 | 7.22 | 1.69% | 1,511,702 |
| Jun 20, 2024 | 7.26 | 7.35 | 7.09 | 7.10 | 7.10 | -3.01% | 999,307 |
| Jun 18, 2024 | 7.41 | 7.43 | 7.25 | 7.32 | 7.32 | -1.08% | 1,023,189 |
| Jun 17, 2024 | 7.21 | 7.42 | 7.20 | 7.40 | 7.40 | 2.35% | 796,101 |
| Jun 14, 2024 | 7.28 | 7.30 | 7.09 | 7.23 | 7.23 | -1.23% | 1,203,534 |
| Jun 13, 2024 | 6.90 | 7.36 | 6.90 | 7.32 | 7.32 | 5.48% | 1,816,332 |
| Jun 12, 2024 | 7.00 | 7.09 | 6.89 | 6.94 | 6.94 | 2.21% | 1,226,971 |
| Jun 11, 2024 | 6.66 | 6.83 | 6.66 | 6.79 | 6.79 | 1.19% | 1,084,760 |
| Jun 10, 2024 | 6.68 | 6.77 | 6.62 | 6.71 | 6.71 | -0.30% | 1,215,278 |
| Jun 7, 2024 | 6.72 | 6.80 | 6.65 | 6.73 | 6.73 | -1.32% | 1,774,350 |
| Jun 6, 2024 | 6.85 | 6.98 | 6.80 | 6.82 | 6.82 | -1.59% | 1,951,605 |
| Jun 5, 2024 | 6.92 | 7.00 | 6.80 | 6.93 | 6.93 | 0.29% | 1,989,708 |
| Jun 4, 2024 | 6.97 | 7.02 | 6.83 | 6.91 | 6.91 | -1.57% | 2,364,708 |
| Jun 3, 2024 | 7.05 | 7.06 | 6.82 | 7.02 | 7.02 | -0.14% | 2,447,046 |
| May 31, 2024 | 6.87 | 7.07 | 6.79 | 7.03 | 7.03 | 3.53% | 2,259,915 |
| May 30, 2024 | 6.64 | 6.85 | 6.59 | 6.79 | 6.79 | 3.03% | 1,626,989 |
| May 29, 2024 | 6.58 | 6.67 | 6.55 | 6.59 | 6.59 | -1.35% | 2,115,085 |
| May 28, 2024 | 6.86 | 6.88 | 6.65 | 6.68 | 6.68 | -1.76% | 1,765,165 |
| May 24, 2024 | 6.87 | 6.96 | 6.72 | 6.80 | 6.80 | -0.15% | 1,565,413 |
| May 23, 2024 | 7.00 | 7.04 | 6.74 | 6.81 | 6.81 | -2.71% | 2,573,248 |
| May 22, 2024 | 6.92 | 7.12 | 6.90 | 7.00 | 7.00 | 0.57% | 2,264,962 |
| May 21, 2024 | 7.03 | 7.12 | 6.94 | 6.96 | 6.96 | -1.42% | 1,799,494 |
| May 20, 2024 | 7.12 | 7.22 | 7.01 | 7.06 | 7.06 | -0.98% | 2,308,170 |
| May 17, 2024 | 7.35 | 7.47 | 7.07 | 7.13 | 7.13 | -4.04% | 4,963,070 |
| May 16, 2024 | 7.73 | 7.74 | 7.42 | 7.43 | 7.43 | -4.01% | 2,339,275 |
| May 15, 2024 | 7.96 | 7.96 | 7.72 | 7.74 | 7.74 | -1.53% | 1,031,778 |
| May 14, 2024 | 7.97 | 8.08 | 7.82 | 7.86 | 7.86 | - | 1,684,273 |
| May 13, 2024 | 7.88 | 7.96 | 7.77 | 7.86 | 7.86 | 0.51% | 1,024,597 |
| May 10, 2024 | 7.92 | 7.92 | 7.67 | 7.82 | 7.82 | -0.89% | 921,120 |
| May 9, 2024 | 7.71 | 7.93 | 7.67 | 7.89 | 7.89 | 1.54% | 1,382,845 |
| May 8, 2024 | 7.69 | 7.82 | 7.60 | 7.77 | 7.77 | 0.26% | 1,245,595 |
| May 7, 2024 | 7.68 | 7.97 | 7.64 | 7.75 | 7.75 | 1.44% | 1,419,005 |
| May 6, 2024 | 7.30 | 7.66 | 7.23 | 7.64 | 7.64 | 4.37% | 2,531,622 |
| May 3, 2024 | 7.38 | 7.53 | 7.22 | 7.32 | 7.32 | 4.87% | 4,399,209 |