Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
6.69
+0.11 (1.75%)
Jun 9, 2025, 12:41 PM - Market open
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 6.63 | 6.70 | 6.61 | 6.69 | - | 1.83% | 105,631 |
| Jun 6, 2025 | 6.52 | 6.64 | 6.48 | 6.57 | 6.57 | 2.34% | 1,563,485 |
| Jun 5, 2025 | 6.60 | 6.65 | 6.40 | 6.42 | 6.42 | -3.17% | 1,627,707 |
| Jun 4, 2025 | 6.60 | 6.69 | 6.58 | 6.63 | 6.63 | 0.61% | 1,694,673 |
| Jun 3, 2025 | 6.57 | 6.72 | 6.32 | 6.59 | 6.59 | -1.79% | 2,978,175 |
| Jun 2, 2025 | 7.02 | 7.02 | 6.54 | 6.71 | 6.71 | -5.23% | 3,745,906 |
| May 30, 2025 | 7.13 | 7.14 | 7.02 | 7.08 | 7.08 | -0.70% | 1,784,750 |
| May 29, 2025 | 7.19 | 7.26 | 7.11 | 7.13 | 7.13 | -0.14% | 893,120 |
| May 28, 2025 | 7.14 | 7.22 | 7.09 | 7.14 | 7.14 | -0.28% | 1,112,983 |
| May 27, 2025 | 7.16 | 7.28 | 7.10 | 7.16 | 7.16 | 0.99% | 993,390 |
| May 23, 2025 | 7.01 | 7.15 | 6.99 | 7.09 | 7.09 | 0.28% | 1,223,763 |
| May 22, 2025 | 7.08 | 7.20 | 7.02 | 7.07 | 7.07 | -0.70% | 1,493,724 |
| May 21, 2025 | 7.40 | 7.46 | 7.06 | 7.12 | 7.12 | -5.70% | 1,027,996 |
| May 20, 2025 | 7.58 | 7.64 | 7.49 | 7.55 | 7.55 | -0.53% | 1,114,960 |
| May 19, 2025 | 7.62 | 7.69 | 7.59 | 7.59 | 7.59 | -2.44% | 1,061,850 |
| May 16, 2025 | 7.65 | 7.84 | 7.65 | 7.78 | 7.78 | 1.17% | 1,065,394 |
| May 15, 2025 | 7.68 | 7.78 | 7.58 | 7.69 | 7.69 | 0.39% | 1,154,956 |
| May 14, 2025 | 7.86 | 7.88 | 7.62 | 7.66 | 7.66 | -2.79% | 981,177 |
| May 13, 2025 | 7.97 | 7.98 | 7.85 | 7.88 | 7.88 | -0.76% | 1,352,050 |
| May 12, 2025 | 7.75 | 7.95 | 7.60 | 7.94 | 7.94 | 6.58% | 1,221,667 |
| May 9, 2025 | 7.49 | 7.57 | 7.35 | 7.45 | 7.45 | -0.53% | 1,172,236 |
| May 8, 2025 | 7.55 | 7.59 | 7.33 | 7.49 | 7.49 | -0.13% | 1,353,224 |
| May 7, 2025 | 7.60 | 7.66 | 7.50 | 7.50 | 7.50 | -0.40% | 873,180 |
| May 6, 2025 | 7.57 | 7.63 | 7.45 | 7.53 | 7.53 | -1.44% | 1,055,099 |
| May 5, 2025 | 7.51 | 7.81 | 7.46 | 7.64 | 7.64 | 1.33% | 1,591,686 |
| May 2, 2025 | 7.53 | 7.71 | 7.44 | 7.54 | 7.54 | 0.67% | 1,689,933 |
| May 1, 2025 | 7.19 | 7.53 | 6.96 | 7.49 | 7.49 | 9.18% | 3,676,780 |
| Apr 30, 2025 | 6.95 | 6.95 | 6.71 | 6.86 | 6.86 | -2.56% | 2,130,439 |
| Apr 29, 2025 | 7.09 | 7.13 | 6.99 | 7.04 | 7.04 | -1.54% | 1,910,156 |
| Apr 28, 2025 | 7.10 | 7.26 | 7.02 | 7.15 | 7.15 | 0.70% | 2,681,220 |
| Apr 25, 2025 | 7.05 | 7.11 | 6.97 | 7.10 | 7.10 | 0.14% | 1,349,504 |
| Apr 24, 2025 | 7.07 | 7.18 | 6.93 | 7.09 | 7.09 | -0.28% | 1,237,550 |
| Apr 23, 2025 | 7.04 | 7.24 | 7.04 | 7.11 | 7.11 | 3.34% | 1,717,654 |
| Apr 22, 2025 | 6.86 | 6.93 | 6.77 | 6.88 | 6.88 | 1.03% | 1,062,480 |
| Apr 21, 2025 | 7.01 | 7.11 | 6.70 | 6.81 | 6.81 | -3.40% | 1,654,615 |
| Apr 17, 2025 | 7.09 | 7.18 | 7.03 | 7.05 | 7.05 | -0.56% | 772,192 |
| Apr 16, 2025 | 7.22 | 7.23 | 6.99 | 7.09 | 7.09 | -2.07% | 1,599,583 |
| Apr 15, 2025 | 7.22 | 7.34 | 7.20 | 7.24 | 7.24 | -0.14% | 1,507,601 |
| Apr 14, 2025 | 7.25 | 7.30 | 7.13 | 7.25 | 7.25 | 1.83% | 2,148,886 |
| Apr 11, 2025 | 7.26 | 7.38 | 7.00 | 7.12 | 7.12 | -2.60% | 2,358,263 |
| Apr 10, 2025 | 7.36 | 7.47 | 7.12 | 7.31 | 7.31 | -2.40% | 1,434,448 |
| Apr 9, 2025 | 6.82 | 7.58 | 6.79 | 7.49 | 7.49 | 9.34% | 2,096,259 |
| Apr 8, 2025 | 7.33 | 7.40 | 6.75 | 6.85 | 6.85 | -4.33% | 1,780,239 |
| Apr 7, 2025 | 7.02 | 7.48 | 6.78 | 7.16 | 7.16 | -1.78% | 2,550,769 |
| Apr 4, 2025 | 7.18 | 7.44 | 7.16 | 7.29 | 7.29 | -2.28% | 2,430,968 |
| Apr 3, 2025 | 7.50 | 7.79 | 7.29 | 7.46 | 7.46 | -7.44% | 1,964,065 |
| Apr 2, 2025 | 7.83 | 8.09 | 7.80 | 8.06 | 8.06 | 1.77% | 1,692,024 |
| Apr 1, 2025 | 7.85 | 7.97 | 7.78 | 7.92 | 7.92 | 0.38% | 1,663,802 |
| Mar 31, 2025 | 7.82 | 7.94 | 7.67 | 7.89 | 7.89 | -0.25% | 1,795,037 |
| Mar 28, 2025 | 8.09 | 8.13 | 7.77 | 7.91 | 7.91 | -3.30% | 1,812,052 |