Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
7.81
-0.10 (-1.26%)
Mar 31, 2025, 9:39 AM EDT - Market open
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.09 | 8.13 | 7.77 | 7.91 | 7.91 | -3.30% | 1,812,052 |
| Mar 27, 2025 | 8.42 | 8.54 | 8.13 | 8.18 | 8.18 | -3.42% | 2,004,479 |
| Mar 26, 2025 | 8.29 | 8.60 | 8.29 | 8.47 | 8.47 | 1.19% | 1,577,689 |
| Mar 25, 2025 | 8.40 | 8.56 | 8.29 | 8.37 | 8.37 | 0.12% | 1,858,550 |
| Mar 24, 2025 | 8.21 | 8.39 | 8.19 | 8.36 | 8.36 | 3.21% | 1,480,898 |
| Mar 21, 2025 | 8.10 | 8.18 | 8.02 | 8.10 | 8.10 | -0.86% | 1,836,138 |
| Mar 20, 2025 | 8.09 | 8.29 | 8.00 | 8.17 | 8.17 | 0.37% | 887,425 |
| Mar 19, 2025 | 8.04 | 8.21 | 8.02 | 8.14 | 8.14 | 0.99% | 1,261,130 |
| Mar 18, 2025 | 8.03 | 8.08 | 7.76 | 8.06 | 8.06 | -0.74% | 1,223,408 |
| Mar 17, 2025 | 7.91 | 8.18 | 7.89 | 8.12 | 8.12 | 2.40% | 1,426,886 |
| Mar 14, 2025 | 7.84 | 7.97 | 7.70 | 7.93 | 7.93 | 1.80% | 1,317,082 |
| Mar 13, 2025 | 7.86 | 7.99 | 7.74 | 7.79 | 7.79 | 0.13% | 1,540,658 |
| Mar 12, 2025 | 7.90 | 7.91 | 7.63 | 7.78 | 7.78 | -1.14% | 1,157,359 |
| Mar 11, 2025 | 7.90 | 7.97 | 7.75 | 7.87 | 7.87 | -0.32% | 1,252,883 |
| Mar 10, 2025 | 7.85 | 8.06 | 7.76 | 7.90 | 7.90 | -0.82% | 1,584,985 |
| Mar 7, 2025 | 7.94 | 8.00 | 7.67 | 7.96 | 7.96 | 0.63% | 1,741,622 |
| Mar 6, 2025 | 7.88 | 7.99 | 7.81 | 7.91 | 7.91 | -0.63% | 1,183,722 |
| Mar 5, 2025 | 8.16 | 8.19 | 7.88 | 7.96 | 7.96 | -3.05% | 1,870,832 |
| Mar 4, 2025 | 8.37 | 8.40 | 7.96 | 8.21 | 8.21 | -3.07% | 1,449,505 |
| Mar 3, 2025 | 8.31 | 8.56 | 8.31 | 8.47 | 8.47 | -0.24% | 3,071,973 |
| Feb 28, 2025 | 7.81 | 8.51 | 7.80 | 8.49 | 8.49 | 8.57% | 2,909,512 |
| Feb 27, 2025 | 7.51 | 7.86 | 7.49 | 7.82 | 7.82 | 3.44% | 1,886,235 |
| Feb 26, 2025 | 7.53 | 7.70 | 7.50 | 7.56 | 7.56 | 0.40% | 1,728,097 |
| Feb 25, 2025 | 7.54 | 7.68 | 7.46 | 7.53 | 7.53 | 0.94% | 1,555,678 |
| Feb 24, 2025 | 7.33 | 7.48 | 7.20 | 7.46 | 7.46 | 2.75% | 1,783,341 |
| Feb 21, 2025 | 7.55 | 7.61 | 7.23 | 7.26 | 7.26 | -2.94% | 1,874,335 |
| Feb 20, 2025 | 8.35 | 8.40 | 7.41 | 7.48 | 7.48 | -1.58% | 2,968,725 |
| Feb 19, 2025 | 7.67 | 7.68 | 7.47 | 7.60 | 7.60 | -1.17% | 1,328,458 |
| Feb 18, 2025 | 7.85 | 7.95 | 7.69 | 7.69 | 7.69 | -2.53% | 1,972,861 |
| Feb 14, 2025 | 8.03 | 8.07 | 7.81 | 7.89 | 7.89 | -0.63% | 691,285 |
| Feb 13, 2025 | 7.67 | 7.96 | 7.65 | 7.94 | 7.94 | 4.20% | 762,303 |
| Feb 12, 2025 | 7.54 | 7.64 | 7.48 | 7.62 | 7.62 | -0.91% | 1,222,368 |
| Feb 11, 2025 | 7.67 | 7.81 | 7.62 | 7.69 | 7.69 | -0.39% | 676,117 |
| Feb 10, 2025 | 7.86 | 7.93 | 7.67 | 7.72 | 7.72 | -1.53% | 1,324,385 |
| Feb 7, 2025 | 7.95 | 7.96 | 7.74 | 7.84 | 7.84 | -1.26% | 1,080,177 |
| Feb 6, 2025 | 7.92 | 8.08 | 7.89 | 7.94 | 7.94 | 0.63% | 560,901 |
| Feb 5, 2025 | 7.92 | 8.00 | 7.82 | 7.89 | 7.89 | -0.50% | 1,115,793 |
| Feb 4, 2025 | 7.93 | 7.95 | 7.80 | 7.93 | 7.93 | -0.50% | 760,470 |
| Feb 3, 2025 | 7.85 | 8.06 | 7.82 | 7.97 | 7.97 | -0.62% | 1,019,686 |
| Jan 31, 2025 | 8.07 | 8.23 | 7.94 | 8.02 | 8.02 | -3.02% | 2,742,162 |
| Jan 30, 2025 | 8.06 | 8.44 | 8.05 | 8.27 | 8.27 | 3.63% | 1,451,412 |
| Jan 29, 2025 | 7.91 | 8.06 | 7.89 | 7.98 | 7.98 | 0.38% | 993,913 |
| Jan 28, 2025 | 7.79 | 8.14 | 7.73 | 7.95 | 7.95 | 1.79% | 1,098,088 |
| Jan 27, 2025 | 7.77 | 7.96 | 7.71 | 7.81 | 7.81 | 0.51% | 1,789,150 |
| Jan 24, 2025 | 7.30 | 7.81 | 7.29 | 7.77 | 7.77 | 5.71% | 1,321,823 |
| Jan 23, 2025 | 7.11 | 7.40 | 7.11 | 7.35 | 7.35 | 2.80% | 1,889,029 |
| Jan 22, 2025 | 7.20 | 7.27 | 7.06 | 7.15 | 7.15 | -1.24% | 666,306 |
| Jan 21, 2025 | 7.15 | 7.35 | 7.13 | 7.24 | 7.24 | 1.69% | 854,846 |
| Jan 17, 2025 | 7.11 | 7.16 | 7.01 | 7.12 | 7.12 | 0.99% | 791,846 |
| Jan 16, 2025 | 7.08 | 7.12 | 6.96 | 7.05 | 7.05 | -0.42% | 699,363 |