Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
6.07
+0.16 (2.71%)
Aug 13, 2025, 4:00 PM - Market closed
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 6.26 | 6.53 | 6.25 | 6.48 | 6.48 | 3.85% | 2,655,515 |
| Jul 1, 2025 | 6.06 | 6.36 | 6.00 | 6.24 | 6.24 | 3.83% | 4,763,541 |
| Jun 30, 2025 | 6.06 | 6.14 | 5.92 | 6.01 | 6.01 | -2.12% | 2,161,594 |
| Jun 27, 2025 | 6.23 | 6.31 | 6.07 | 6.14 | 6.14 | -0.49% | 3,028,328 |
| Jun 26, 2025 | 6.14 | 6.21 | 6.04 | 6.17 | 6.17 | 0.33% | 2,853,941 |
| Jun 25, 2025 | 6.39 | 6.39 | 6.12 | 6.15 | 6.15 | -4.35% | 1,659,107 |
| Jun 24, 2025 | 6.48 | 6.54 | 6.39 | 6.43 | 6.43 | - | 1,183,587 |
| Jun 23, 2025 | 6.10 | 6.44 | 6.04 | 6.43 | 6.43 | 4.72% | 1,220,702 |
| Jun 20, 2025 | 6.19 | 6.19 | 6.10 | 6.14 | 6.14 | 0.33% | 1,731,693 |
| Jun 18, 2025 | 6.08 | 6.29 | 6.08 | 6.12 | 6.12 | 0.66% | 1,000,064 |
| Jun 17, 2025 | 6.11 | 6.21 | 6.06 | 6.08 | 6.08 | -1.46% | 1,045,771 |
| Jun 16, 2025 | 6.35 | 6.37 | 6.16 | 6.17 | 6.17 | -2.37% | 1,151,843 |
| Jun 13, 2025 | 6.36 | 6.44 | 6.30 | 6.32 | 6.32 | -2.32% | 957,827 |
| Jun 12, 2025 | 6.48 | 6.52 | 6.42 | 6.47 | 6.47 | -0.92% | 798,671 |
| Jun 11, 2025 | 6.63 | 6.68 | 6.50 | 6.53 | 6.53 | -1.66% | 1,094,902 |
| Jun 10, 2025 | 6.66 | 6.75 | 6.61 | 6.64 | 6.64 | -0.30% | 1,067,335 |
| Jun 9, 2025 | 6.63 | 6.73 | 6.61 | 6.66 | 6.66 | 1.37% | 987,375 |
| Jun 6, 2025 | 6.52 | 6.64 | 6.48 | 6.57 | 6.57 | 2.34% | 1,563,485 |
| Jun 5, 2025 | 6.60 | 6.65 | 6.40 | 6.42 | 6.42 | -3.17% | 1,627,707 |
| Jun 4, 2025 | 6.60 | 6.69 | 6.58 | 6.63 | 6.63 | 0.61% | 1,694,673 |
| Jun 3, 2025 | 6.57 | 6.72 | 6.32 | 6.59 | 6.59 | -1.79% | 2,978,175 |