Mister Car Wash, Inc. (MCW) NASDAQ
6.96
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.96
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.98 | 6.96 | 6.96 | 6.99 | 6.96 | 2.05M |
| March 12, 2026 | 6.99 | 6.96 | 6.96 | 6.99 | 6.96 | 4.26M |
| March 11, 2026 | 7 | 6.99 | 6.99 | 7.01 | 6.98 | 1.62M |
| March 10, 2026 | 7.02 | 7.01 | 7.01 | 7.05 | 7.01 | 2.26M |
| March 09, 2026 | 6.99 | 7.03 | 7.03 | 7.05 | 6.97 | 1.82M |
| March 06, 2026 | 7.02 | 6.99 | 6.99 | 7.07 | 6.99 | 1.62M |
| March 05, 2026 | 7.02 | 7.08 | 7.08 | 7.09 | 6.99 | 1.92M |
| March 04, 2026 | 7.1 | 7.05 | 7.05 | 7.1 | 7.05 | 1.07M |
| March 03, 2026 | 7.05 | 7.1 | 7.1 | 7.1 | 7.05 | 1.9M |
| March 02, 2026 | 7.02 | 7.12 | 7.12 | 7.13 | 7.01 | 2.15M |
| February 27, 2026 | 7 | 7.12 | 7.12 | 7.14 | 7 | 2.95M |
| February 26, 2026 | 6.99 | 7.03 | 7.03 | 7.04 | 6.99 | 2.49M |
| February 25, 2026 | 6.98 | 7.01 | 7.01 | 7.02 | 6.97 | 3.33M |
| February 24, 2026 | 7 | 6.99 | 6.99 | 7.01 | 6.97 | 3.96M |
| February 23, 2026 | 7 | 6.99 | 6.99 | 7.03 | 6.99 | 2.94M |
| February 20, 2026 | 6.99 | 7.03 | 0 | 7.1 | 6.97 | 7.77M |
| February 19, 2026 | 6.98 | 6.97 | 0 | 7 | 6.96 | 8.46M |
| February 18, 2026 | 6.97 | 6.98 | 0 | 7.01 | 6.94 | 41.27M |
| February 17, 2026 | 6.01 | 6.01 | 0 | 6.11 | 5.95 | 1.4M |
| February 13, 2026 | 5.89 | 5.97 | 0 | 6.03 | 5.77 | 1.18M |
| February 12, 2026 | 6.02 | 5.89 | 0 | 6.12 | 5.84 | 995,942 |
| February 11, 2026 | 6.21 | 6.03 | 0 | 6.22 | 5.91 | 1.94M |
| February 10, 2026 | 6.17 | 6.15 | 0 | 6.24 | 6.13 | 642,226 |
| February 09, 2026 | 6.18 | 6.16 | 0 | 6.24 | 6.05 | 865,600 |
| February 06, 2026 | 5.87 | 6.14 | 0 | 6.16 | 5.86 | 1.13M |
| February 05, 2026 | 5.9 | 5.87 | 0 | 5.97 | 5.81 | 1M |
| February 04, 2026 | 5.71 | 5.89 | 0 | 5.99 | 5.71 | 1.26M |
| February 03, 2026 | 5.55 | 5.66 | 0 | 5.8 | 5.55 | 939,535 |
| February 02, 2026 | 5.53 | 5.61 | 0 | 5.68 | 5.52 | 998,436 |
| January 30, 2026 | 5.39 | 5.55 | 0 | 5.57 | 5.33 | 1.39M |
| January 29, 2026 | 5.42 | 5.44 | 0 | 5.46 | 5.34 | 660,142 |
| January 28, 2026 | 5.41 | 5.4 | 0 | 5.45 | 5.28 | 1.13M |
| January 27, 2026 | 5.59 | 5.4 | 0 | 5.66 | 5.33 | 1.17M |
| January 26, 2026 | 5.82 | 5.6 | 0 | 5.91 | 5.58 | 1.3M |
| January 23, 2026 | 5.96 | 5.86 | 0 | 6.02 | 5.83 | 1.43M |
| January 22, 2026 | 5.9 | 6 | 0 | 6.04 | 5.9 | 816,041 |
| January 21, 2026 | 5.71 | 5.89 | 0 | 5.95 | 5.71 | 1.07M |
| January 20, 2026 | 5.85 | 5.69 | 0 | 5.99 | 5.62 | 1.07M |
| January 16, 2026 | 6.1 | 5.99 | 0 | 6.13 | 5.99 | 1.14M |
| January 15, 2026 | 6.09 | 6.1 | 0 | 6.23 | 5.85 | 1.29M |
| January 14, 2026 | 5.96 | 6.13 | 0 | 6.16 | 5.96 | 1.35M |
| January 13, 2026 | 6.07 | 5.99 | 0 | 6.09 | 5.92 | 610,500 |
| January 12, 2026 | 6.05 | 6.06 | 0 | 6.09 | 5.96 | 941,539 |
| January 09, 2026 | 5.96 | 6.13 | 0 | 6.15 | 5.88 | 883,502 |
| January 08, 2026 | 5.75 | 5.92 | 0 | 6.04 | 5.75 | 1.04M |
| January 07, 2026 | 5.9 | 5.8 | 0 | 5.9 | 5.69 | 1.13M |
| January 06, 2026 | 5.77 | 5.87 | 0 | 5.91 | 5.71 | 843,500 |
| January 05, 2026 | 5.56 | 5.8 | 0 | 5.88 | 5.56 | 1.44M |
| January 02, 2026 | 5.56 | 5.56 | 0 | 5.61 | 5.47 | 895,900 |
| December 31, 2025 | 5.6 | 5.56 | 0 | 5.67 | 5.55 | 1.16M |
| December 30, 2025 | 5.67 | 5.62 | 0 | 5.72 | 5.61 | 727,020 |
| December 29, 2025 | 5.75 | 5.7 | 0 | 5.81 | 5.62 | 1.39M |
| December 26, 2025 | 5.74 | 5.75 | 0 | 5.79 | 5.67 | 818,630 |
| December 24, 2025 | 5.7 | 5.74 | 0 | 5.81 | 5.7 | 486,917 |
| December 23, 2025 | 5.74 | 5.73 | 0 | 5.74 | 5.59 | 922,700 |
| December 22, 2025 | 5.7 | 5.74 | 0 | 5.79 | 5.66 | 1.29M |
| December 19, 2025 | 5.7 | 5.74 | 0 | 5.78 | 5.68 | 4.54M |
| December 18, 2025 | 5.74 | 5.71 | 0 | 5.82 | 5.69 | 1.07M |
| December 17, 2025 | 5.61 | 5.75 | 0 | 5.8 | 5.59 | 1.1M |
| December 16, 2025 | 5.64 | 5.61 | 0 | 5.75 | 5.61 | 1.11M |