Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MCW Historical Prices

Mister Car Wash, Inc. · daily open, high, low, close & volume

Trading days
132
Period high
7.16
Period low
4.87
Period change
+37.07%
DateOpenHighLowCloseChangeVolume
May 18, 20267.107.117.077.10+0.00%29,501,825
May 15, 20267.087.107.087.10+0.00%4,609,444
May 14, 20267.087.107.067.10+0.28%11,270,896
May 13, 20267.067.097.057.08+0.14%8,415,576
May 12, 20267.027.097.027.07+0.71%10,455,381
May 11, 20267.047.047.017.02-0.28%3,654,186
May 8, 20267.047.057.037.04+0.00%4,197,467
May 7, 20267.067.067.037.04-0.14%1,423,640
May 6, 20267.057.067.047.05+0.00%897,569
May 5, 20267.027.057.027.05+0.28%873,304
May 4, 20267.047.067.027.03-0.28%987,308
May 1, 20267.167.167.047.05-0.42%3,410,472
Apr 30, 20267.087.097.067.08+0.14%1,652,743
Apr 29, 20267.077.097.077.07-0.14%1,306,236
Apr 28, 20267.087.097.067.08+0.14%1,443,372
Apr 27, 20267.077.097.077.07+0.00%1,417,054
Apr 24, 20267.017.077.007.07+0.86%3,373,763
Apr 23, 20266.997.016.997.01+0.29%989,968
Apr 22, 20267.007.006.996.99-0.14%1,133,513
Apr 21, 20267.007.006.987.00+0.14%4,423,393
Apr 20, 20267.017.026.986.99-0.29%7,320,930
Apr 17, 20267.027.027.017.01+0.14%1,113,642
Apr 16, 20266.997.006.997.00+0.00%654,159
Apr 15, 20266.997.016.997.00+0.00%530,644
Apr 14, 20266.997.016.987.00+0.14%1,681,630
Apr 13, 20266.986.996.986.99+0.14%726,255
Apr 10, 20266.996.996.986.98-0.14%864,469
Apr 9, 20266.987.006.986.99+0.00%1,779,397
Apr 8, 20266.986.996.976.99+0.14%2,973,831
Apr 7, 20266.976.986.966.98+0.00%2,301,416
Apr 6, 20266.976.986.966.98+0.14%1,975,710
Apr 2, 20266.976.986.966.97+0.00%4,857,101
Apr 1, 20266.976.986.976.97+0.00%2,380,072
Mar 31, 20266.986.996.966.97+0.00%4,589,822
Mar 30, 20266.986.996.966.97+0.00%4,294,051
Mar 27, 20266.986.986.976.97-0.14%1,083,810
Mar 26, 20266.987.006.976.98-0.14%3,736,074
Mar 25, 20266.986.996.976.99+0.14%1,690,918
Mar 24, 20266.987.006.986.98+0.00%1,236,497
Mar 23, 20266.997.006.976.98+0.29%1,420,768
Mar 20, 20266.996.996.966.96-0.29%2,394,274
Mar 19, 20266.966.996.966.98+0.29%5,043,279
Mar 18, 20266.977.006.966.96-0.14%6,176,598
Mar 17, 20266.997.026.966.97+0.00%1,812,897
Mar 16, 20266.976.996.966.97+0.14%1,902,581
Mar 13, 20266.986.996.966.96+0.00%2,053,145
Mar 12, 20266.997.006.966.96-0.43%4,419,192
Mar 11, 20267.007.016.986.99-0.29%1,620,339
Mar 10, 20267.027.057.007.01-0.28%2,580,039
Mar 9, 20266.997.046.977.03+0.57%1,839,821
Mar 6, 20267.027.076.996.99-1.27%1,622,639
Mar 5, 20267.027.096.997.08+0.43%1,917,269
Mar 4, 20267.107.127.047.05-0.70%1,119,513
Mar 3, 20267.057.107.057.10-0.28%1,928,824
Mar 2, 20267.027.137.017.12+0.00%2,149,931
Feb 27, 20267.007.147.007.12+1.28%2,948,515
Feb 26, 20266.997.046.997.03+0.29%2,488,711
Feb 25, 20266.987.026.977.01+0.29%3,330,827
Feb 24, 20267.007.016.976.99+0.00%3,961,987
Feb 23, 20267.007.036.996.99-0.57%2,940,781
Feb 20, 20266.997.106.977.03+0.86%7,772,871
Feb 19, 20266.977.006.966.97-0.14%8,459,358
Feb 18, 20266.977.016.946.98+16.14%41,267,617
Feb 17, 20266.016.115.956.01+0.67%1,399,291
Feb 13, 20265.896.035.775.97+1.36%1,176,541
Feb 12, 20266.026.125.845.89-2.32%995,942
Feb 11, 20266.216.225.916.03-1.95%1,941,284
Feb 10, 20266.176.246.136.15-0.16%642,226
Feb 9, 20266.186.246.056.16+0.33%865,599
Feb 6, 20265.876.165.866.14+4.60%1,134,500
Feb 5, 20265.905.975.815.87-0.34%1,003,910
Feb 4, 20265.715.995.715.89+4.06%1,264,628
Feb 3, 20265.555.805.555.66+0.89%939,535
Feb 2, 20265.535.685.525.61+1.08%998,436
Jan 30, 20265.395.575.335.55+2.02%1,389,492
Jan 29, 20265.425.465.345.44+0.74%660,142
Jan 28, 20265.415.455.285.40+0.00%1,129,178
Jan 27, 20265.595.665.335.40-3.57%1,172,481
Jan 26, 20265.825.915.585.60-4.44%1,296,920
Jan 23, 20265.966.025.835.86-2.33%1,426,016
Jan 22, 20265.906.045.906.00+1.87%816,041
Jan 21, 20265.715.955.715.89+3.51%1,069,085
Jan 20, 20265.855.995.625.69-5.01%1,074,108
Jan 16, 20266.106.135.995.99-1.80%1,138,207
Jan 15, 20266.096.235.856.10-0.49%1,288,459
Jan 14, 20265.966.165.966.13+2.34%1,354,697
Jan 13, 20266.076.095.925.99-1.16%610,484
Jan 12, 20266.056.095.966.06-1.14%941,539
Jan 9, 20265.966.145.886.13+3.55%883,502
Jan 8, 20265.756.045.755.92+2.07%1,039,923
Jan 7, 20265.905.905.695.80-1.19%1,130,594
Jan 6, 20265.775.915.715.87+1.21%843,481
Jan 5, 20265.565.885.565.80+4.32%1,435,767
Jan 2, 20265.565.615.465.56+0.00%895,861
Dec 31, 20255.605.675.555.56-1.07%1,155,648
Dec 30, 20255.675.725.615.62-1.40%727,020
Dec 29, 20255.755.805.625.70-0.87%1,391,417
Dec 26, 20255.745.795.675.75+0.17%818,630
Dec 24, 20255.705.805.705.74+0.17%485,969
Dec 23, 20255.745.745.595.73-0.17%921,152
Dec 22, 20255.705.795.665.74+0.00%1,292,255
Dec 19, 20255.705.785.685.74+0.53%4,535,178
Dec 18, 20255.745.825.695.71-0.70%1,069,657
Dec 17, 20255.615.795.585.75+2.50%1,096,510
Dec 16, 20255.645.755.615.61-0.88%1,109,834
Dec 15, 20255.655.715.595.66+0.71%1,108,203
Dec 12, 20255.625.655.565.62+0.54%1,341,199
Dec 11, 20255.455.635.455.59+3.14%2,246,992
Dec 10, 20255.145.465.135.42+5.65%1,324,051
Dec 9, 20255.135.205.115.13-0.39%768,622
Dec 8, 20255.265.265.135.15-1.90%909,948
Dec 5, 20255.265.375.225.25+0.00%832,945
Dec 4, 20255.255.285.185.25-0.57%817,582
Dec 3, 20255.225.345.205.28+1.34%1,004,409
Dec 2, 20255.315.315.125.21-1.88%891,847
Dec 1, 20255.315.415.285.31-0.56%1,139,344
Nov 28, 20255.325.385.295.34+0.38%449,960
Nov 26, 20255.255.375.185.32+0.38%1,812,630
Nov 25, 20255.095.315.095.30+4.13%1,289,587
Nov 24, 20255.045.134.945.09+0.99%1,758,896
Nov 21, 20254.895.164.875.04+3.28%1,027,025
Nov 20, 20255.085.124.874.88-3.56%980,651
Nov 19, 20255.045.084.975.06+0.40%1,350,130
Nov 18, 20254.985.044.935.04+1.41%918,745
Nov 17, 20255.105.154.954.97-2.83%1,688,959
Nov 14, 20255.205.245.045.12-2.01%1,573,646
Nov 13, 20255.205.315.195.22-0.76%958,177
Nov 12, 20255.255.305.035.26+3.14%1,685,221
Nov 11, 20255.035.105.005.10+2.00%1,747,089
Nov 10, 20255.145.164.995.00-2.53%2,370,581
Nov 7, 20255.185.255.125.13-0.97%1,151,086
Nov 6, 20255.325.365.145.18-3.00%1,483,613

Daily open, high, low, close and volume for Mister Car Wash, Inc. (MCW). Showing 132 trading days. Unadjusted prices.