Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
7.04
0.00 (-0.07%)
May 11, 2026, 10:49 AM EDT - Market open
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.04 | 7.05 | 7.03 | 7.04 | - | -0.07% | 341,845 |
| May 8, 2026 | 7.04 | 7.05 | 7.03 | 7.04 | 7.04 | - | 4,197,467 |
| May 7, 2026 | 7.06 | 7.06 | 7.03 | 7.04 | 7.04 | -0.14% | 1,423,640 |
| May 6, 2026 | 7.05 | 7.06 | 7.04 | 7.05 | 7.05 | - | 897,568 |
| May 5, 2026 | 7.02 | 7.05 | 7.02 | 7.05 | 7.05 | 0.28% | 873,303 |
| May 4, 2026 | 7.04 | 7.06 | 7.02 | 7.03 | 7.03 | -0.28% | 987,307 |
| May 1, 2026 | 7.16 | 7.16 | 7.04 | 7.05 | 7.05 | -0.42% | 3,410,471 |
| Apr 30, 2026 | 7.08 | 7.09 | 7.06 | 7.08 | 7.08 | 0.14% | 1,521,468 |
| Apr 29, 2026 | 7.07 | 7.09 | 7.07 | 7.07 | 7.07 | -0.14% | 1,306,236 |
| Apr 28, 2026 | 7.08 | 7.09 | 7.06 | 7.08 | 7.08 | 0.14% | 1,443,371 |
| Apr 27, 2026 | 7.07 | 7.09 | 7.07 | 7.07 | 7.07 | - | 1,417,054 |
| Apr 24, 2026 | 7.01 | 7.07 | 7.00 | 7.07 | 7.07 | 0.86% | 3,373,763 |
| Apr 23, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | 0.29% | 989,968 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 1,133,513 |
| Apr 21, 2026 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 0.14% | 4,423,593 |
| Apr 20, 2026 | 7.01 | 7.02 | 6.98 | 6.99 | 6.99 | -0.29% | 7,359,186 |
| Apr 17, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 0.14% | 1,113,641 |
| Apr 16, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | - | 654,159 |
| Apr 15, 2026 | 6.99 | 7.01 | 6.99 | 7.00 | 7.00 | - | 530,644 |
| Apr 14, 2026 | 6.99 | 7.01 | 6.98 | 7.00 | 7.00 | 0.14% | 1,681,630 |
| Apr 13, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 0.14% | 726,255 |
| Apr 10, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | -0.14% | 864,503 |
| Apr 9, 2026 | 6.98 | 7.00 | 6.98 | 6.99 | 6.99 | - | 1,779,396 |
| 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 | - | 2,301,416 |
| Apr 6, 2026 | 6.97 | 6.98 | 6.96 | 6.98 | 6.98 | 0.14% | 1,975,709 |
| Apr 2, 2026 | 6.97 | 6.98 | 6.96 | 6.97 | 6.97 | - | 4,857,101 |
| 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 | - | 4,589,822 |
| Mar 30, 2026 | 6.98 | 6.99 | 6.96 | 6.97 | 6.97 | - | 4,294,050 |
| Mar 27, 2026 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | -0.14% | 1,083,810 |
| 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% | 1,690,917 |
| Mar 24, 2026 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | - | 1,236,496 |
| Mar 23, 2026 | 6.99 | 7.00 | 6.97 | 6.98 | 6.98 | 0.29% | 1,420,767 |
| Mar 20, 2026 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | -0.29% | 2,395,908 |
| Mar 19, 2026 | 6.96 | 6.99 | 6.96 | 6.98 | 6.98 | 0.29% | 5,043,278 |
| Mar 18, 2026 | 6.97 | 7.00 | 6.96 | 6.96 | 6.96 | -0.14% | 6,176,598 |
| Mar 17, 2026 | 6.99 | 7.02 | 6.96 | 6.97 | 6.97 | - | 1,812,896 |
| Mar 16, 2026 | 6.97 | 6.99 | 6.96 | 6.97 | 6.97 | 0.14% | 1,902,580 |
| Mar 13, 2026 | 6.98 | 6.99 | 6.96 | 6.96 | 6.96 | - | 2,053,144 |
| Mar 12, 2026 | 6.99 | 7.00 | 6.96 | 6.96 | 6.96 | -0.43% | 4,419,192 |
| Mar 11, 2026 | 7.00 | 7.01 | 6.98 | 6.99 | 6.99 | -0.29% | 1,620,338 |
| Mar 10, 2026 | 7.02 | 7.05 | 7.00 | 7.01 | 7.01 | -0.28% | 2,580,038 |
| 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% | 1,917,268 |
| Mar 4, 2026 | 7.10 | 7.12 | 7.05 | 7.05 | 7.05 | -0.70% | 1,119,513 |
| Mar 3, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.28% | 1,928,824 |
| Mar 2, 2026 | 7.02 | 7.13 | 7.01 | 7.12 | 7.12 | - | 2,149,931 |