Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
6.99
-0.02 (-0.36%)
Apr 20, 2026, 2:15 PM EDT - Market open
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7.01 | 7.02 | 6.99 | 7.00 | - | -0.21% | 602,295 |
| Apr 17, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 0.14% | 1,113,540 |
| Apr 16, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | - | 654,137 |
| Apr 15, 2026 | 6.99 | 7.01 | 6.99 | 7.00 | 7.00 | - | 530,640 |
| Apr 14, 2026 | 6.99 | 7.01 | 6.98 | 7.00 | 7.00 | 0.14% | 1,681,628 |
| Apr 13, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 0.14% | 726,254 |
| Apr 10, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | -0.14% | 864,502 |
| Apr 9, 2026 | 6.98 | 7.00 | 6.98 | 6.99 | 6.99 | - | 1,779,395 |
| Apr 8, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 0.14% | 2,973,830 |
| Apr 7, 2026 | 6.97 | 6.98 | 6.96 | 6.98 | 6.98 | - | 2,301,415 |
| Apr 6, 2026 | 6.97 | 6.98 | 6.96 | 6.98 | 6.98 | 0.14% | 1,975,708 |
| Apr 2, 2026 | 6.97 | 6.98 | 6.96 | 6.97 | 6.97 | - | 4,857,098 |
| Apr 1, 2026 | 6.97 | 6.98 | 6.97 | 6.97 | 6.97 | - | 2,380,072 |
| Mar 31, 2026 | 6.98 | 6.99 | 6.96 | 6.97 | 6.97 | - | 4,589,714 |
| Mar 30, 2026 | 6.98 | 6.99 | 6.96 | 6.97 | 6.97 | - | 4,289,378 |
| Mar 27, 2026 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | -0.14% | 1,076,828 |
| Mar 26, 2026 | 6.98 | 7.00 | 6.97 | 6.98 | 6.98 | -0.14% | 3,736,073 |
| Mar 25, 2026 | 6.98 | 6.99 | 6.97 | 6.99 | 6.99 | 0.14% | 1,405,150 |
| Mar 24, 2026 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | - | 1,236,479 |
| Mar 23, 2026 | 6.99 | 7.00 | 6.97 | 6.98 | 6.98 | 0.29% | 1,419,729 |
| Mar 20, 2026 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | -0.29% | 2,373,677 |
| Mar 19, 2026 | 6.96 | 6.99 | 6.96 | 6.98 | 6.98 | 0.29% | 5,014,645 |
| Mar 18, 2026 | 6.97 | 7.00 | 6.96 | 6.96 | 6.96 | -0.14% | 6,168,996 |
| Mar 17, 2026 | 6.99 | 7.02 | 6.96 | 6.97 | 6.97 | - | 1,812,866 |
| Mar 16, 2026 | 6.97 | 6.99 | 6.96 | 6.97 | 6.97 | 0.14% | 1,902,460 |
| Mar 13, 2026 | 6.98 | 6.99 | 6.96 | 6.96 | 6.96 | - | 2,053,142 |
| Mar 12, 2026 | 6.99 | 7.00 | 6.96 | 6.96 | 6.96 | -0.43% | 4,419,191 |
| Mar 11, 2026 | 7.00 | 7.01 | 6.98 | 6.99 | 6.99 | -0.29% | 1,620,334 |
| Mar 10, 2026 | 7.02 | 7.05 | 7.00 | 7.01 | 7.01 | -0.28% | 2,278,252 |
| Mar 9, 2026 | 6.99 | 7.05 | 6.97 | 7.03 | 7.03 | 0.57% | 1,839,820 |
| Mar 6, 2026 | 7.02 | 7.07 | 6.99 | 6.99 | 6.99 | -1.27% | 1,622,639 |
| Mar 5, 2026 | 7.02 | 7.09 | 6.99 | 7.08 | 7.08 | 0.43% | 1,917,267 |
| Mar 4, 2026 | 7.10 | 7.12 | 7.05 | 7.05 | 7.05 | -0.70% | 1,077,500 |
| Mar 3, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.28% | 1,928,128 |
| Mar 2, 2026 | 7.02 | 7.13 | 7.01 | 7.12 | 7.12 | - | 1,587,367 |
| Feb 27, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | 7.12 | 1.28% | 2,947,527 |
| Feb 26, 2026 | 6.99 | 7.04 | 6.99 | 7.03 | 7.03 | 0.29% | 2,480,682 |
| Feb 25, 2026 | 6.98 | 7.02 | 6.97 | 7.01 | 7.01 | 0.29% | 3,330,357 |
| Feb 24, 2026 | 7.00 | 7.01 | 6.97 | 6.99 | 6.99 | - | 3,958,404 |
| Feb 23, 2026 | 7.00 | 7.03 | 6.99 | 6.99 | 6.99 | -0.57% | 2,904,759 |
| Feb 20, 2026 | 6.99 | 7.10 | 6.97 | 7.03 | 7.03 | 0.86% | 7,539,475 |
| Feb 19, 2026 | 6.98 | 7.00 | 6.96 | 6.97 | 6.97 | -0.14% | 7,901,777 |
| Feb 18, 2026 | 6.97 | 7.01 | 6.94 | 6.98 | 6.98 | 16.14% | 40,660,189 |
| Feb 17, 2026 | 6.01 | 6.11 | 5.95 | 6.01 | 6.01 | 0.67% | 1,351,656 |
| Feb 13, 2026 | 5.89 | 6.03 | 5.77 | 5.97 | 5.97 | 1.36% | 1,083,968 |
| Feb 12, 2026 | 6.02 | 6.12 | 5.84 | 5.89 | 5.89 | -2.32% | 973,349 |
| Feb 11, 2026 | 6.21 | 6.22 | 5.91 | 6.03 | 6.03 | -1.95% | 1,697,179 |
| Feb 10, 2026 | 6.17 | 6.24 | 6.13 | 6.15 | 6.15 | -0.16% | 582,545 |
| Feb 9, 2026 | 6.18 | 6.24 | 6.05 | 6.16 | 6.16 | 0.33% | 865,599 |
| Feb 6, 2026 | 5.87 | 6.16 | 5.86 | 6.14 | 6.14 | 4.60% | 1,098,976 |