Mister Car Wash, Inc. (MCW)
NYSE: MCW · Real-Time Price · USD
8.00
+0.12 (1.52%)
At close: Nov 22, 2024, 4:00 PM
8.11
+0.11 (1.37%)
After-hours: Nov 22, 2024, 7:14 PM EST
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.97 | 8.06 | 7.95 | 8.00 | 8.00 | 1.52% | 926,263 |
| Nov 21, 2024 | 7.73 | 7.89 | 7.60 | 7.88 | 7.88 | 2.20% | 1,162,425 |
| Nov 20, 2024 | 7.63 | 7.76 | 7.60 | 7.71 | 7.71 | -0.13% | 1,178,524 |
| Nov 19, 2024 | 7.69 | 7.73 | 7.60 | 7.72 | 7.72 | -0.39% | 1,199,199 |
| Nov 18, 2024 | 7.88 | 7.93 | 7.72 | 7.75 | 7.75 | -2.27% | 1,216,038 |
| Nov 15, 2024 | 7.98 | 8.04 | 7.91 | 7.93 | 7.93 | -0.38% | 738,151 |
| Nov 14, 2024 | 7.99 | 8.16 | 7.90 | 7.96 | 7.96 | -0.25% | 1,382,439 |
| Nov 13, 2024 | 8.29 | 8.34 | 7.98 | 7.98 | 7.98 | -3.62% | 1,263,029 |
| Nov 12, 2024 | 8.42 | 8.44 | 8.24 | 8.28 | 8.28 | -2.47% | 1,253,474 |
| Nov 11, 2024 | 8.42 | 8.55 | 8.40 | 8.49 | 8.49 | 1.68% | 1,460,361 |
| Nov 8, 2024 | 8.28 | 8.40 | 8.22 | 8.35 | 8.35 | -0.12% | 1,609,306 |
| Nov 7, 2024 | 8.32 | 8.48 | 8.26 | 8.36 | 8.36 | 0.24% | 1,335,888 |
| Nov 6, 2024 | 8.30 | 8.40 | 8.06 | 8.34 | 8.34 | 4.64% | 2,712,364 |
| Nov 5, 2024 | 7.85 | 8.04 | 7.78 | 7.97 | 7.97 | 0.38% | 1,609,759 |
| Nov 4, 2024 | 7.95 | 8.01 | 7.86 | 7.94 | 7.94 | 0.13% | 2,706,764 |
| Nov 1, 2024 | 7.56 | 7.98 | 7.55 | 7.93 | 7.93 | 5.59% | 4,089,017 |
| Oct 31, 2024 | 7.51 | 7.69 | 7.28 | 7.51 | 7.51 | 12.93% | 4,632,489 |
| Oct 30, 2024 | 6.48 | 6.71 | 6.48 | 6.65 | 6.65 | 2.62% | 1,814,582 |
| Oct 29, 2024 | 6.40 | 6.49 | 6.36 | 6.48 | 6.48 | -0.15% | 1,199,250 |
| Oct 28, 2024 | 6.47 | 6.54 | 6.32 | 6.49 | 6.49 | 0.46% | 1,322,118 |
| Oct 25, 2024 | 6.43 | 6.52 | 6.41 | 6.46 | 6.46 | 0.94% | 937,576 |
| Oct 24, 2024 | 6.33 | 6.42 | 6.29 | 6.40 | 6.40 | 1.43% | 820,087 |
| Oct 23, 2024 | 6.25 | 6.33 | 6.23 | 6.31 | 6.31 | 0.16% | 894,199 |
| Oct 22, 2024 | 6.29 | 6.34 | 6.25 | 6.30 | 6.30 | -0.32% | 707,101 |
| Oct 21, 2024 | 6.51 | 6.56 | 6.30 | 6.32 | 6.32 | -3.66% | 591,414 |
| Oct 18, 2024 | 6.57 | 6.59 | 6.51 | 6.56 | 6.56 | 0.15% | 937,735 |
| Oct 17, 2024 | 6.71 | 6.71 | 6.52 | 6.55 | 6.55 | -0.76% | 910,230 |
| Oct 16, 2024 | 6.48 | 6.62 | 6.48 | 6.60 | 6.60 | 2.48% | 993,616 |
| Oct 15, 2024 | 6.31 | 6.44 | 6.30 | 6.44 | 6.44 | 2.06% | 751,157 |
| Oct 14, 2024 | 6.28 | 6.39 | 6.25 | 6.31 | 6.31 | 0.64% | 763,779 |
| Oct 11, 2024 | 6.39 | 6.44 | 6.24 | 6.27 | 6.27 | -2.18% | 738,227 |
| Oct 10, 2024 | 6.37 | 6.48 | 6.32 | 6.41 | 6.41 | -0.93% | 959,507 |
| Oct 9, 2024 | 6.47 | 6.51 | 6.41 | 6.47 | 6.47 | 0.31% | 630,416 |
| Oct 8, 2024 | 6.42 | 6.49 | 6.32 | 6.45 | 6.45 | -0.15% | 992,169 |
| Oct 7, 2024 | 6.41 | 6.49 | 6.35 | 6.46 | 6.46 | -0.15% | 900,104 |
| Oct 4, 2024 | 6.54 | 6.55 | 6.41 | 6.47 | 6.47 | 1.57% | 646,837 |
| Oct 3, 2024 | 6.31 | 6.43 | 6.25 | 6.37 | 6.37 | -0.16% | 676,354 |
| Oct 2, 2024 | 6.35 | 6.39 | 6.29 | 6.38 | 6.38 | -0.62% | 682,930 |
| Oct 1, 2024 | 6.58 | 6.58 | 6.38 | 6.42 | 6.42 | -1.38% | 994,187 |
| Sep 30, 2024 | 6.64 | 6.68 | 6.47 | 6.51 | 6.51 | -2.69% | 897,850 |
| Sep 27, 2024 | 6.88 | 6.88 | 6.62 | 6.69 | 6.69 | -1.18% | 870,512 |
| Sep 26, 2024 | 6.92 | 6.96 | 6.75 | 6.77 | 6.77 | -0.15% | 767,362 |
| 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 |