Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
5.25
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
5.32
+0.07 (1.25%)
After-hours: Dec 5, 2025, 5:10 PM EST
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.26 | 5.37 | 5.23 | 5.25 | 5.25 | - | 833,852 |
| Dec 4, 2025 | 5.25 | 5.28 | 5.19 | 5.25 | 5.25 | -0.57% | 817,979 |
| Dec 3, 2025 | 5.22 | 5.35 | 5.20 | 5.28 | 5.28 | 1.34% | 995,060 |
| Dec 2, 2025 | 5.31 | 5.31 | 5.12 | 5.21 | 5.21 | -1.88% | 882,671 |
| Dec 1, 2025 | 5.31 | 5.41 | 5.28 | 5.31 | 5.31 | -0.56% | 1,142,774 |
| Nov 28, 2025 | 5.32 | 5.39 | 5.30 | 5.34 | 5.34 | 0.38% | 449,924 |
| Nov 26, 2025 | 5.25 | 5.37 | 5.18 | 5.32 | 5.32 | 0.38% | 1,500,939 |
| Nov 25, 2025 | 5.09 | 5.31 | 5.09 | 5.30 | 5.30 | 4.13% | 1,290,653 |
| Nov 24, 2025 | 5.04 | 5.14 | 4.94 | 5.09 | 5.09 | 0.99% | 1,759,080 |
| Nov 21, 2025 | 4.89 | 5.16 | 4.87 | 5.04 | 5.04 | 3.28% | 1,027,238 |
| Nov 20, 2025 | 5.08 | 5.12 | 4.87 | 4.88 | 4.88 | -3.56% | 981,922 |
| Nov 19, 2025 | 5.04 | 5.09 | 4.97 | 5.06 | 5.06 | 0.40% | 1,351,614 |
| Nov 18, 2025 | 4.98 | 5.04 | 4.93 | 5.04 | 5.04 | 1.41% | 919,208 |
| Nov 17, 2025 | 5.10 | 5.15 | 4.95 | 4.97 | 4.97 | -2.83% | 1,689,831 |
| Nov 14, 2025 | 5.20 | 5.24 | 5.04 | 5.12 | 5.12 | -2.01% | 1,573,646 |
| Nov 13, 2025 | 5.20 | 5.31 | 5.19 | 5.22 | 5.22 | -0.76% | 959,745 |
| Nov 12, 2025 | 5.25 | 5.31 | 5.03 | 5.26 | 5.26 | 3.14% | 1,685,521 |
| Nov 11, 2025 | 5.03 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,748,859 |
| Nov 10, 2025 | 5.14 | 5.16 | 4.99 | 5.00 | 5.00 | -2.53% | 2,370,581 |
| Nov 7, 2025 | 5.18 | 5.25 | 5.12 | 5.13 | 5.13 | -0.97% | 1,152,285 |
| Nov 6, 2025 | 5.32 | 5.36 | 5.14 | 5.18 | 5.18 | -3.00% | 1,483,613 |
| Nov 5, 2025 | 5.48 | 5.50 | 5.25 | 5.34 | 5.34 | -2.38% | 1,643,612 |
| Nov 4, 2025 | 5.37 | 5.59 | 5.37 | 5.47 | 5.47 | 0.74% | 2,289,578 |
| Nov 3, 2025 | 5.55 | 5.55 | 5.40 | 5.43 | 5.43 | -2.86% | 1,866,137 |
| Oct 31, 2025 | 5.56 | 5.63 | 5.43 | 5.59 | 5.59 | -0.89% | 2,353,591 |
| Oct 30, 2025 | 5.79 | 6.05 | 5.48 | 5.64 | 5.64 | 8.46% | 4,392,241 |
| Oct 29, 2025 | 5.10 | 5.23 | 5.07 | 5.20 | 5.20 | 0.39% | 2,682,486 |
| Oct 28, 2025 | 5.01 | 5.21 | 5.00 | 5.18 | 5.18 | 2.78% | 2,069,500 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.02 | 5.04 | 5.04 | 0.20% | 1,371,100 |
| Oct 24, 2025 | 5.04 | 5.11 | 5.00 | 5.03 | 5.03 | -2.33% | 1,956,039 |
| Oct 23, 2025 | 5.16 | 5.19 | 5.05 | 5.15 | 5.15 | -0.19% | 1,686,448 |
| Oct 22, 2025 | 5.25 | 5.29 | 5.10 | 5.16 | 5.16 | -2.46% | 1,748,026 |
| Oct 21, 2025 | 5.10 | 5.37 | 5.07 | 5.29 | 5.29 | 3.52% | 2,354,521 |
| Oct 20, 2025 | 4.86 | 5.30 | 4.79 | 5.11 | 5.11 | 6.68% | 3,041,976 |
| Oct 17, 2025 | 4.76 | 4.82 | 4.75 | 4.79 | 4.79 | 0.21% | 1,112,255 |
| Oct 16, 2025 | 4.74 | 4.79 | 4.73 | 4.78 | 4.78 | 0.63% | 1,371,791 |
| Oct 15, 2025 | 4.85 | 4.94 | 4.74 | 4.75 | 4.75 | -1.86% | 1,418,456 |
| Oct 14, 2025 | 4.63 | 4.88 | 4.61 | 4.84 | 4.84 | 3.42% | 1,502,292 |
| Oct 13, 2025 | 4.73 | 4.95 | 4.67 | 4.68 | 4.68 | -0.85% | 1,730,135 |
| Oct 10, 2025 | 4.91 | 4.99 | 4.71 | 4.72 | 4.72 | -3.87% | 1,645,707 |
| Oct 9, 2025 | 5.05 | 5.05 | 4.91 | 4.91 | 4.91 | -3.16% | 1,015,924 |
| Oct 8, 2025 | 5.04 | 5.08 | 4.97 | 5.07 | 5.07 | 0.60% | 1,285,677 |
| Oct 7, 2025 | 5.12 | 5.15 | 5.03 | 5.04 | 5.04 | -2.14% | 1,680,468 |
| Oct 6, 2025 | 5.30 | 5.32 | 5.13 | 5.15 | 5.15 | -2.65% | 1,413,226 |
| Oct 3, 2025 | 5.30 | 5.40 | 5.27 | 5.29 | 5.29 | -0.19% | 1,663,182 |
| Oct 2, 2025 | 5.30 | 5.33 | 5.21 | 5.30 | 5.30 | -0.38% | 1,350,322 |
| Oct 1, 2025 | 5.32 | 5.41 | 5.30 | 5.32 | 5.32 | -0.19% | 1,282,890 |
| Sep 30, 2025 | 5.30 | 5.34 | 5.23 | 5.33 | 5.33 | -0.19% | 1,130,141 |
| Sep 29, 2025 | 5.41 | 5.41 | 5.27 | 5.34 | 5.34 | -0.56% | 1,159,146 |
| Sep 26, 2025 | 5.33 | 5.40 | 5.30 | 5.37 | 5.37 | 0.75% | 1,472,570 |