Mister Car Wash Inc. (MCW)
NASDAQ: MCW
· Real-Time Price · USD
5.79
-0.14 (-2.36%)
At close: Aug 18, 2025, 3:59 PM
5.78
-0.09%
After-hours: Aug 18, 2025, 04:41 PM EDT
MCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.93 | 5.99 | 5.76 | 5.78 | 5.78 | -2.53% | 1,306,802 |
| Aug 15, 2025 | 5.96 | 5.99 | 5.90 | 5.93 | 5.93 | 0.34% | 1,460,200 |
| Aug 14, 2025 | 5.98 | 6.00 | 5.83 | 5.91 | 5.91 | -2.64% | 797,811 |
| 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% | 1,302,900 |
| 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% | 1,381,000 |
| Aug 4, 2025 | 5.72 | 5.76 | 5.59 | 5.65 | 5.65 | -1.05% | 2,165,900 |
| Aug 1, 2025 | 5.67 | 5.72 | 5.56 | 5.71 | 5.71 | -1.21% | 2,985,800 |
| Jul 31, 2025 | 5.87 | 5.92 | 5.27 | 5.78 | 5.78 | -5.86% | 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% | 1,364,200 |
| 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% | 1,075,600 |