Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
5.41
-0.11 (-1.99%)
At close: Sep 12, 2025, 4:00 PM EDT
5.48
+0.07 (1.27%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.48 | 5.58 | 5.40 | 5.41 | 5.41 | -1.99% | 884,028 |
| Sep 11, 2025 | 5.40 | 5.59 | 5.38 | 5.52 | 5.52 | 2.22% | 859,617 |
| Sep 10, 2025 | 5.41 | 5.45 | 5.35 | 5.40 | 5.40 | -0.74% | 1,396,392 |
| Sep 9, 2025 | 5.50 | 5.59 | 5.44 | 5.44 | 5.44 | -1.09% | 1,122,222 |
| Sep 8, 2025 | 5.66 | 5.68 | 5.49 | 5.50 | 5.50 | -2.83% | 1,380,610 |
| Sep 5, 2025 | 5.66 | 5.79 | 5.61 | 5.66 | 5.66 | 0.35% | 953,232 |
| Sep 4, 2025 | 5.58 | 5.69 | 5.51 | 5.64 | 5.64 | 1.26% | 2,526,327 |
| Sep 3, 2025 | 5.61 | 5.70 | 5.52 | 5.57 | 5.57 | -1.07% | 1,391,176 |
| Sep 2, 2025 | 5.63 | 5.69 | 5.57 | 5.63 | 5.63 | -1.40% | 1,233,384 |
| Aug 29, 2025 | 5.71 | 5.72 | 5.67 | 5.71 | 5.71 | 0.71% | 791,730 |
| Aug 28, 2025 | 5.79 | 5.79 | 5.64 | 5.67 | 5.67 | -1.56% | 970,807 |
| Aug 27, 2025 | 5.71 | 5.84 | 5.71 | 5.76 | 5.76 | 0.52% | 1,409,611 |
| Aug 26, 2025 | 5.88 | 5.88 | 5.68 | 5.73 | 5.73 | -2.72% | 1,598,592 |
| Aug 25, 2025 | 5.98 | 6.01 | 5.86 | 5.89 | 5.89 | -2.16% | 941,038 |
| Aug 22, 2025 | 5.80 | 6.05 | 5.78 | 6.02 | 6.02 | 4.88% | 1,846,735 |
| Aug 21, 2025 | 5.71 | 5.79 | 5.68 | 5.74 | 5.74 | -0.17% | 1,232,523 |
| Aug 20, 2025 | 5.81 | 5.81 | 5.69 | 5.75 | 5.75 | -1.20% | 1,815,247 |
| Aug 19, 2025 | 5.85 | 5.95 | 5.78 | 5.82 | 5.82 | 0.69% | 2,095,817 |
| Aug 18, 2025 | 5.93 | 5.99 | 5.76 | 5.78 | 5.78 | -2.53% | 1,854,161 |
| Aug 15, 2025 | 5.96 | 5.99 | 5.90 | 5.93 | 5.93 | 0.34% | 1,460,199 |
| Aug 14, 2025 | 5.98 | 6.00 | 5.83 | 5.91 | 5.91 | -2.64% | 797,811 |
| Aug 13, 2025 | 5.92 | 6.09 | 5.89 | 6.07 | 6.07 | 2.71% | 2,080,322 |
| Aug 12, 2025 | 5.77 | 6.00 | 5.74 | 5.91 | 5.91 | 3.32% | 1,302,872 |
| Aug 11, 2025 | 5.73 | 5.79 | 5.68 | 5.72 | 5.72 | -0.17% | 1,479,525 |
| Aug 8, 2025 | 5.72 | 5.79 | 5.67 | 5.73 | 5.73 | 0.17% | 1,056,314 |
| Aug 7, 2025 | 5.75 | 5.86 | 5.65 | 5.72 | 5.72 | -0.52% | 1,538,645 |
| Aug 6, 2025 | 5.62 | 5.79 | 5.59 | 5.75 | 5.75 | 2.50% | 1,634,420 |
| Aug 5, 2025 | 5.67 | 5.70 | 5.58 | 5.61 | 5.61 | -0.71% | 1,380,959 |
| Aug 4, 2025 | 5.72 | 5.76 | 5.59 | 5.65 | 5.65 | -1.05% | 2,165,896 |
| Aug 1, 2025 | 5.67 | 5.72 | 5.56 | 5.71 | 5.71 | -1.13% | 2,985,773 |
| Jul 31, 2025 | 5.87 | 5.92 | 5.27 | 5.78 | 5.78 | -5.94% | 11,929,298 |
| Jul 30, 2025 | 6.29 | 6.34 | 6.04 | 6.14 | 6.14 | -1.76% | 2,883,527 |
| Jul 29, 2025 | 6.39 | 6.41 | 6.14 | 6.25 | 6.25 | -3.10% | 2,100,239 |
| Jul 28, 2025 | 6.47 | 6.54 | 6.40 | 6.45 | 6.45 | -0.15% | 757,109 |
| Jul 25, 2025 | 6.43 | 6.49 | 6.35 | 6.46 | 6.46 | 0.94% | 1,364,154 |
| Jul 24, 2025 | 6.66 | 6.66 | 6.39 | 6.40 | 6.40 | -4.48% | 1,254,832 |
| Jul 23, 2025 | 6.69 | 6.72 | 6.58 | 6.70 | 6.70 | 0.75% | 1,586,990 |
| Jul 22, 2025 | 6.47 | 6.66 | 6.45 | 6.65 | 6.65 | 3.74% | 1,075,562 |
| Jul 21, 2025 | 6.39 | 6.47 | 6.37 | 6.41 | 6.41 | 1.10% | 1,086,252 |
| Jul 18, 2025 | 6.55 | 6.55 | 6.30 | 6.34 | 6.34 | -2.31% | 1,086,745 |
| Jul 17, 2025 | 6.40 | 6.56 | 6.40 | 6.49 | 6.49 | 0.93% | 1,290,311 |
| Jul 16, 2025 | 6.46 | 6.48 | 6.33 | 6.43 | 6.43 | 0.31% | 791,284 |
| Jul 15, 2025 | 6.60 | 6.69 | 6.40 | 6.41 | 6.41 | -2.73% | 1,107,040 |
| Jul 14, 2025 | 6.58 | 6.61 | 6.47 | 6.59 | 6.59 | -0.45% | 1,093,223 |
| Jul 11, 2025 | 6.63 | 6.75 | 6.58 | 6.62 | 6.62 | -2.93% | 1,702,116 |
| Jul 10, 2025 | 6.55 | 6.86 | 6.54 | 6.82 | 6.82 | 4.12% | 1,662,121 |
| Jul 9, 2025 | 6.45 | 6.64 | 6.42 | 6.55 | 6.55 | 2.18% | 1,525,269 |
| Jul 8, 2025 | 6.32 | 6.46 | 6.23 | 6.41 | 6.41 | 1.75% | 2,228,357 |
| Jul 7, 2025 | 6.40 | 6.45 | 6.21 | 6.30 | 6.30 | -2.33% | 1,483,698 |
| Jul 3, 2025 | 6.51 | 6.52 | 6.35 | 6.45 | 6.45 | -0.46% | 840,876 |