Mister Car Wash Inc. (MCW)
7.91
-0.27 (-3.30%)
At close: Mar 28, 2025, 3:59 PM
8.06
1.86%
After-hours: Mar 28, 2025, 06:57 PM EDT
MCW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.42 | 8.54 | 8.13 | 8.18 | -0.29 | -3.42% | 2,003,679 |
| Mar 26, 2025 | 8.29 | 8.60 | 8.29 | 8.47 | 0.10 | 1.19% | 1,577,700 |
| Mar 25, 2025 | 8.40 | 8.56 | 8.28 | 8.37 | 0.01 | 0.12% | 1,858,500 |
| Mar 24, 2025 | 8.21 | 8.39 | 8.19 | 8.36 | 0.26 | 3.21% | 1,480,900 |
| Mar 21, 2025 | 8.10 | 8.18 | 8.02 | 8.10 | -0.07 | -0.86% | 1,835,900 |
| Mar 20, 2025 | 8.09 | 8.29 | 8.00 | 8.17 | 0.03 | 0.37% | 887,424 |
| Mar 19, 2025 | 8.04 | 8.20 | 8.02 | 8.14 | 0.08 | 0.99% | 1,261,100 |
| Mar 18, 2025 | 8.03 | 8.08 | 7.76 | 8.06 | -0.06 | -0.74% | 1,223,400 |
| Mar 17, 2025 | 7.91 | 8.18 | 7.89 | 8.12 | 0.19 | 2.40% | 1,426,800 |
| Mar 14, 2025 | 7.84 | 7.97 | 7.70 | 7.93 | 0.14 | 1.80% | 1,317,100 |
| Mar 13, 2025 | 7.86 | 7.99 | 7.74 | 7.79 | 0.01 | 0.13% | 1,540,700 |
| Mar 12, 2025 | 7.90 | 7.91 | 7.63 | 7.78 | -0.09 | -1.14% | 1,157,400 |
| Mar 11, 2025 | 7.90 | 7.97 | 7.74 | 7.87 | -0.02 | -0.25% | 1,252,900 |
| Mar 10, 2025 | 7.85 | 8.06 | 7.76 | 7.89 | -0.07 | -0.88% | 1,615,600 |
| Mar 7, 2025 | 7.94 | 7.99 | 7.66 | 7.96 | 0.05 | 0.63% | 1,741,600 |
| Mar 6, 2025 | 7.88 | 7.99 | 7.81 | 7.91 | -0.05 | -0.63% | 1,183,700 |
| Mar 5, 2025 | 8.16 | 8.19 | 7.88 | 7.96 | -0.25 | -3.05% | 1,870,800 |
| Mar 4, 2025 | 8.37 | 8.40 | 7.96 | 8.21 | -0.26 | -3.07% | 1,449,200 |
| Mar 3, 2025 | 8.31 | 8.56 | 8.31 | 8.47 | -0.02 | -0.24% | 3,072,000 |
| Feb 28, 2025 | 7.81 | 8.51 | 7.80 | 8.49 | 0.67 | 8.57% | 2,909,500 |
| Feb 27, 2025 | 7.51 | 7.86 | 7.49 | 7.82 | 0.26 | 3.44% | 1,886,200 |
| Feb 26, 2025 | 7.53 | 7.70 | 7.49 | 7.56 | 0.03 | 0.40% | 1,728,100 |
| Feb 25, 2025 | 7.54 | 7.68 | 7.46 | 7.53 | 0.07 | 0.94% | 1,555,700 |
| Feb 24, 2025 | 7.33 | 7.48 | 7.20 | 7.46 | 0.20 | 2.75% | 1,783,300 |
| Feb 21, 2025 | 7.55 | 7.61 | 7.23 | 7.26 | -0.22 | -2.94% | 1,874,300 |
| Feb 20, 2025 | 8.35 | 8.40 | 7.41 | 7.48 | -0.12 | -1.58% | 2,968,700 |
| Feb 19, 2025 | 7.67 | 7.68 | 7.47 | 7.60 | -0.09 | -1.17% | 1,328,500 |
| Feb 18, 2025 | 7.85 | 7.95 | 7.69 | 7.69 | -0.20 | -2.53% | 1,972,900 |
| Feb 14, 2025 | 8.03 | 8.07 | 7.80 | 7.89 | -0.05 | -0.63% | 691,300 |
| Feb 13, 2025 | 7.67 | 7.96 | 7.65 | 7.94 | 0.32 | 4.20% | 762,300 |
| Feb 12, 2025 | 7.54 | 7.64 | 7.48 | 7.62 | -0.07 | -0.91% | 1,222,400 |
| Feb 11, 2025 | 7.67 | 7.81 | 7.62 | 7.69 | -0.03 | -0.39% | 676,100 |
| Feb 10, 2025 | 7.86 | 7.93 | 7.67 | 7.72 | -0.12 | -1.53% | 1,311,395 |
| Feb 7, 2025 | 7.95 | 7.96 | 7.74 | 7.84 | -0.10 | -1.26% | 1,074,174 |
| Feb 6, 2025 | 7.92 | 8.08 | 7.88 | 7.94 | 0.05 | 0.63% | 560,900 |
| Feb 5, 2025 | 7.92 | 8.00 | 7.82 | 7.89 | -0.04 | -0.50% | 1,102,848 |
| Feb 4, 2025 | 7.93 | 7.95 | 7.80 | 7.93 | -0.04 | -0.50% | 745,971 |
| Feb 3, 2025 | 7.85 | 8.06 | 7.82 | 7.97 | -0.05 | -0.62% | 1,012,920 |
| Jan 31, 2025 | 8.07 | 8.23 | 7.94 | 8.02 | -0.25 | -3.02% | 2,712,660 |
| Jan 30, 2025 | 8.06 | 8.44 | 8.05 | 8.27 | 0.29 | 3.63% | 1,450,791 |
| Jan 29, 2025 | 7.91 | 8.06 | 7.89 | 7.98 | 0.03 | 0.38% | 992,563 |
| Jan 28, 2025 | 7.79 | 8.14 | 7.73 | 7.95 | 0.14 | 1.79% | 1,091,729 |
| Jan 27, 2025 | 7.77 | 7.96 | 7.70 | 7.81 | 0.04 | 0.51% | 1,781,638 |
| Jan 24, 2025 | 7.30 | 7.81 | 7.29 | 7.77 | 0.42 | 5.71% | 1,320,259 |
| Jan 23, 2025 | 7.11 | 7.40 | 7.11 | 7.35 | 0.20 | 2.80% | 1,881,122 |
| Jan 22, 2025 | 7.20 | 7.27 | 7.06 | 7.15 | -0.09 | -1.24% | 666,297 |
| Jan 21, 2025 | 7.15 | 7.34 | 7.13 | 7.24 | 0.12 | 1.69% | 834,562 |
| Jan 17, 2025 | 7.11 | 7.16 | 7.00 | 7.12 | 0.07 | 0.99% | 776,158 |
| Jan 16, 2025 | 7.08 | 7.12 | 6.96 | 7.05 | -0.03 | -0.42% | 686,257 |
| Jan 15, 2025 | 7.17 | 7.29 | 7.05 | 7.08 | 0.07 | 1.00% | 889,769 |