Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
7.26
-0.22 (-2.94%)
At close: Feb 21, 2025, 4:00 PM
7.20
-0.06 (-0.83%)
After-hours: Feb 21, 2025, 5:31 PM EST
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.35 | 8.40 | 7.41 | 7.48 | 7.48 | -1.58% | 2,950,411 |
| 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 |
| Jan 15, 2025 | 7.17 | 7.29 | 7.05 | 7.08 | 7.08 | 1.00% | 929,647 |
| Jan 14, 2025 | 6.99 | 7.15 | 6.98 | 7.01 | 7.01 | -1.27% | 998,474 |
| Jan 13, 2025 | 6.95 | 7.11 | 6.90 | 7.10 | 7.10 | 1.72% | 1,011,483 |
| Jan 10, 2025 | 6.88 | 7.03 | 6.83 | 6.98 | 6.98 | -0.85% | 1,064,274 |
| Jan 8, 2025 | 7.01 | 7.11 | 6.85 | 7.04 | 7.04 | -0.42% | 757,348 |
| Jan 7, 2025 | 7.13 | 7.14 | 6.97 | 7.07 | 7.07 | -0.42% | 775,523 |
| Jan 6, 2025 | 7.10 | 7.18 | 7.06 | 7.10 | 7.10 | - | 707,603 |
| Jan 3, 2025 | 7.30 | 7.30 | 7.05 | 7.10 | 7.10 | -2.34% | 654,412 |
| Jan 2, 2025 | 7.30 | 7.55 | 7.20 | 7.27 | 7.27 | -0.27% | 1,409,328 |
| Dec 31, 2024 | 7.26 | 7.51 | 7.22 | 7.29 | 7.29 | 1.39% | 1,055,589 |
| Dec 30, 2024 | 7.20 | 7.26 | 7.09 | 7.19 | 7.19 | -1.91% | 884,247 |
| Dec 27, 2024 | 7.30 | 7.38 | 7.24 | 7.33 | 7.33 | -0.41% | 778,477 |
| Dec 26, 2024 | 7.21 | 7.38 | 7.20 | 7.36 | 7.36 | 1.38% | 450,584 |
| Dec 24, 2024 | 7.21 | 7.28 | 7.15 | 7.26 | 7.26 | 0.55% | 289,697 |
| Dec 23, 2024 | 7.07 | 7.23 | 7.05 | 7.22 | 7.22 | 2.12% | 719,454 |
| Dec 20, 2024 | 6.93 | 7.12 | 6.87 | 7.07 | 7.07 | 0.43% | 2,070,452 |
| Dec 19, 2024 | 7.24 | 7.32 | 6.96 | 7.04 | 7.04 | -2.09% | 897,793 |
| Dec 18, 2024 | 7.40 | 7.44 | 7.14 | 7.19 | 7.19 | -2.44% | 1,063,133 |
| Dec 17, 2024 | 7.42 | 7.48 | 7.35 | 7.37 | 7.37 | -1.34% | 986,111 |
| Dec 16, 2024 | 7.54 | 7.71 | 7.43 | 7.47 | 7.47 | -1.45% | 1,426,878 |
| Dec 13, 2024 | 7.59 | 7.65 | 7.48 | 7.58 | 7.58 | -0.52% | 1,335,427 |
| Dec 12, 2024 | 7.77 | 7.81 | 7.62 | 7.62 | 7.62 | -2.06% | 859,388 |
| Dec 11, 2024 | 7.70 | 7.82 | 7.68 | 7.78 | 7.78 | 0.65% | 1,199,226 |
| Dec 10, 2024 | 7.69 | 7.75 | 7.57 | 7.73 | 7.73 | -0.13% | 943,204 |
| Dec 9, 2024 | 7.87 | 7.89 | 7.71 | 7.74 | 7.74 | -0.77% | 826,289 |
| Dec 6, 2024 | 7.72 | 7.84 | 7.68 | 7.80 | 7.80 | 2.50% | 1,656,052 |
| Dec 5, 2024 | 7.86 | 7.95 | 7.61 | 7.61 | 7.61 | -3.67% | 957,032 |
| Dec 4, 2024 | 7.79 | 7.96 | 7.79 | 7.90 | 7.90 | 1.28% | 1,151,718 |
| Dec 3, 2024 | 8.00 | 8.04 | 7.79 | 7.80 | 7.80 | -3.23% | 844,412 |
| Dec 2, 2024 | 7.96 | 8.07 | 7.95 | 8.06 | 8.06 | 0.75% | 1,061,224 |
| Nov 29, 2024 | 8.09 | 8.20 | 8.00 | 8.00 | 8.00 | -1.11% | 427,286 |
| Nov 27, 2024 | 8.09 | 8.21 | 8.06 | 8.09 | 8.09 | 0.25% | 863,712 |
| Nov 26, 2024 | 8.10 | 8.16 | 8.04 | 8.07 | 8.07 | -1.71% | 1,200,298 |
| Nov 25, 2024 | 8.00 | 8.33 | 7.99 | 8.21 | 8.21 | 2.63% | 2,000,682 |
| 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 |