Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
7.94
+0.49 (6.58%)
At close: May 12, 2025, 4:00 PM
7.94
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.75 | 7.90 | 7.60 | 7.86 | - | 5.44% | 732,339 |
| May 9, 2025 | 7.49 | 7.57 | 7.35 | 7.45 | 7.45 | -0.53% | 1,172,236 |
| May 8, 2025 | 7.55 | 7.59 | 7.33 | 7.49 | 7.49 | -0.13% | 1,353,224 |
| May 7, 2025 | 7.60 | 7.66 | 7.50 | 7.50 | 7.50 | -0.40% | 873,180 |
| May 6, 2025 | 7.57 | 7.63 | 7.45 | 7.53 | 7.53 | -1.44% | 1,055,099 |
| May 5, 2025 | 7.51 | 7.81 | 7.46 | 7.64 | 7.64 | 1.33% | 1,591,686 |
| May 2, 2025 | 7.53 | 7.71 | 7.44 | 7.54 | 7.54 | 0.67% | 1,689,933 |
| May 1, 2025 | 7.19 | 7.53 | 6.96 | 7.49 | 7.49 | 9.18% | 3,676,780 |
| Apr 30, 2025 | 6.95 | 6.95 | 6.71 | 6.86 | 6.86 | -2.56% | 2,130,439 |
| Apr 29, 2025 | 7.09 | 7.13 | 6.99 | 7.04 | 7.04 | -1.54% | 1,910,156 |
| Apr 28, 2025 | 7.10 | 7.26 | 7.02 | 7.15 | 7.15 | 0.70% | 2,681,220 |
| Apr 25, 2025 | 7.05 | 7.11 | 6.97 | 7.10 | 7.10 | 0.14% | 1,349,504 |
| Apr 24, 2025 | 7.07 | 7.18 | 6.93 | 7.09 | 7.09 | -0.28% | 1,237,550 |
| Apr 23, 2025 | 7.04 | 7.24 | 7.04 | 7.11 | 7.11 | 3.34% | 1,717,654 |
| Apr 22, 2025 | 6.86 | 6.93 | 6.77 | 6.88 | 6.88 | 1.03% | 1,062,480 |
| Apr 21, 2025 | 7.01 | 7.11 | 6.70 | 6.81 | 6.81 | -3.40% | 1,654,615 |
| Apr 17, 2025 | 7.09 | 7.18 | 7.03 | 7.05 | 7.05 | -0.56% | 772,192 |
| Apr 16, 2025 | 7.22 | 7.23 | 6.99 | 7.09 | 7.09 | -2.07% | 1,599,583 |
| Apr 15, 2025 | 7.22 | 7.34 | 7.20 | 7.24 | 7.24 | -0.14% | 1,507,601 |
| Apr 14, 2025 | 7.25 | 7.30 | 7.13 | 7.25 | 7.25 | 1.83% | 2,148,886 |
| Apr 11, 2025 | 7.26 | 7.38 | 7.00 | 7.12 | 7.12 | -2.60% | 2,358,263 |
| Apr 10, 2025 | 7.36 | 7.47 | 7.12 | 7.31 | 7.31 | -2.40% | 1,434,448 |
| Apr 9, 2025 | 6.82 | 7.58 | 6.79 | 7.49 | 7.49 | 9.34% | 2,096,259 |
| Apr 8, 2025 | 7.33 | 7.40 | 6.75 | 6.85 | 6.85 | -4.33% | 1,780,239 |
| Apr 7, 2025 | 7.02 | 7.48 | 6.78 | 7.16 | 7.16 | -1.78% | 2,550,769 |
| Apr 4, 2025 | 7.18 | 7.44 | 7.16 | 7.29 | 7.29 | -2.28% | 2,430,968 |
| Apr 3, 2025 | 7.50 | 7.79 | 7.29 | 7.46 | 7.46 | -7.44% | 1,964,065 |
| Apr 2, 2025 | 7.83 | 8.09 | 7.80 | 8.06 | 8.06 | 1.77% | 1,692,024 |
| Apr 1, 2025 | 7.85 | 7.97 | 7.78 | 7.92 | 7.92 | 0.38% | 1,663,802 |
| Mar 31, 2025 | 7.82 | 7.94 | 7.67 | 7.89 | 7.89 | -0.25% | 1,795,037 |
| Mar 28, 2025 | 8.09 | 8.13 | 7.77 | 7.91 | 7.91 | -3.30% | 1,812,052 |
| Mar 27, 2025 | 8.42 | 8.54 | 8.13 | 8.18 | 8.18 | -3.42% | 2,004,479 |
| Mar 26, 2025 | 8.29 | 8.60 | 8.29 | 8.47 | 8.47 | 1.19% | 1,577,689 |
| Mar 25, 2025 | 8.40 | 8.56 | 8.29 | 8.37 | 8.37 | 0.12% | 1,858,550 |
| Mar 24, 2025 | 8.21 | 8.39 | 8.19 | 8.36 | 8.36 | 3.21% | 1,480,898 |
| Mar 21, 2025 | 8.10 | 8.18 | 8.02 | 8.10 | 8.10 | -0.86% | 1,836,138 |
| Mar 20, 2025 | 8.09 | 8.29 | 8.00 | 8.17 | 8.17 | 0.37% | 887,425 |
| Mar 19, 2025 | 8.04 | 8.21 | 8.02 | 8.14 | 8.14 | 0.99% | 1,261,130 |
| Mar 18, 2025 | 8.03 | 8.08 | 7.76 | 8.06 | 8.06 | -0.74% | 1,223,408 |
| Mar 17, 2025 | 7.91 | 8.18 | 7.89 | 8.12 | 8.12 | 2.40% | 1,426,886 |
| Mar 14, 2025 | 7.84 | 7.97 | 7.70 | 7.93 | 7.93 | 1.80% | 1,317,082 |
| Mar 13, 2025 | 7.86 | 7.99 | 7.74 | 7.79 | 7.79 | 0.13% | 1,540,658 |
| Mar 12, 2025 | 7.90 | 7.91 | 7.63 | 7.78 | 7.78 | -1.14% | 1,157,359 |
| Mar 11, 2025 | 7.90 | 7.97 | 7.75 | 7.87 | 7.87 | -0.32% | 1,252,883 |
| Mar 10, 2025 | 7.85 | 8.06 | 7.76 | 7.90 | 7.90 | -0.82% | 1,584,985 |
| Mar 7, 2025 | 7.94 | 8.00 | 7.67 | 7.96 | 7.96 | 0.63% | 1,741,622 |
| Mar 6, 2025 | 7.88 | 7.99 | 7.81 | 7.91 | 7.91 | -0.63% | 1,183,722 |
| Mar 5, 2025 | 8.16 | 8.19 | 7.88 | 7.96 | 7.96 | -3.05% | 1,870,832 |
| Mar 4, 2025 | 8.37 | 8.40 | 7.96 | 8.21 | 8.21 | -3.07% | 1,449,505 |
| Mar 3, 2025 | 8.31 | 8.56 | 8.31 | 8.47 | 8.47 | -0.24% | 3,071,973 |