Mister Car Wash Inc. (MCW)
NASDAQ: MCW
· Real-Time Price · USD
5.37
0.04 (0.75%)
At close: Sep 26, 2025, 3:59 PM
5.37
0.00%
After-hours: Sep 26, 2025, 06:46 PM EDT
MCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.33 | 5.40 | 5.30 | 5.37 | 5.37 | 0.75% | 1,468,010 |
| Sep 25, 2025 | 5.32 | 5.37 | 5.26 | 5.33 | 5.33 | -0.19% | 1,410,100 |
| Sep 24, 2025 | 5.38 | 5.40 | 5.31 | 5.34 | 5.34 | -1.48% | 1,581,507 |
| Sep 23, 2025 | 5.44 | 5.55 | 5.38 | 5.42 | 5.42 | -0.37% | 1,560,300 |
| Sep 22, 2025 | 5.35 | 5.46 | 5.33 | 5.44 | 5.44 | 1.68% | 2,037,300 |
| Sep 19, 2025 | 5.45 | 5.52 | 5.34 | 5.35 | 5.35 | -1.65% | 2,386,959 |
| Sep 18, 2025 | 5.50 | 5.52 | 5.44 | 5.44 | 5.44 | -0.18% | 869,846 |
| Sep 17, 2025 | 5.38 | 5.63 | 5.38 | 5.45 | 5.45 | 1.30% | 1,558,200 |
| Sep 16, 2025 | 5.33 | 5.38 | 5.27 | 5.38 | 5.38 | 1.13% | 1,412,700 |
| Sep 15, 2025 | 5.43 | 5.45 | 5.31 | 5.32 | 5.32 | -1.66% | 1,811,600 |
| Sep 12, 2025 | 5.48 | 5.58 | 5.40 | 5.41 | 5.41 | -1.99% | 884,028 |
| Sep 11, 2025 | 5.40 | 5.59 | 5.38 | 5.52 | 5.52 | 2.22% | 859,617 |
| Sep 10, 2025 | 5.41 | 5.45 | 5.35 | 5.40 | 5.40 | -0.74% | 1,396,400 |
| Sep 9, 2025 | 5.50 | 5.59 | 5.44 | 5.44 | 5.44 | -1.09% | 1,122,222 |
| Sep 8, 2025 | 5.66 | 5.68 | 5.49 | 5.50 | 5.50 | -2.83% | 1,380,610 |
| Sep 5, 2025 | 5.66 | 5.79 | 5.61 | 5.66 | 5.66 | 0.35% | 953,232 |
| Sep 4, 2025 | 5.58 | 5.69 | 5.51 | 5.64 | 5.64 | 1.26% | 2,526,327 |
| Sep 3, 2025 | 5.61 | 5.70 | 5.52 | 5.57 | 5.57 | -1.07% | 1,391,200 |
| Sep 2, 2025 | 5.63 | 5.69 | 5.57 | 5.63 | 5.63 | -1.40% | 1,233,400 |
| Aug 29, 2025 | 5.71 | 5.72 | 5.67 | 5.71 | 5.71 | 0.71% | 791,730 |