Mister Car Wash, Inc. (MCW)
NASDAQ: MCW · Real-Time Price · USD
7.08
+0.01 (0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
7.08
0.00 (-0.04%)
After-hours: Apr 28, 2026, 4:16 PM EDT
Mister Car Wash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.08 | 7.09 | 7.06 | 7.08 | 7.08 | 0.14% | 1,443,371 |
| Apr 27, 2026 | 7.07 | 7.09 | 7.07 | 7.07 | 7.07 | - | 1,417,054 |
| Apr 24, 2026 | 7.01 | 7.07 | 7.00 | 7.07 | 7.07 | 0.86% | 3,373,763 |
| Apr 23, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | 0.29% | 989,968 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 1,133,513 |
| Apr 21, 2026 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 0.14% | 4,423,593 |
| Apr 20, 2026 | 7.01 | 7.02 | 6.98 | 6.99 | 6.99 | -0.29% | 7,359,186 |
| Apr 17, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 0.14% | 1,113,641 |
| Apr 16, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | - | 654,159 |
| Apr 15, 2026 | 6.99 | 7.01 | 6.99 | 7.00 | 7.00 | - | 530,644 |
| Apr 14, 2026 | 6.99 | 7.01 | 6.98 | 7.00 | 7.00 | 0.14% | 1,681,630 |
| Apr 13, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 0.14% | 726,255 |
| Apr 10, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | -0.14% | 864,503 |
| Apr 9, 2026 | 6.98 | 7.00 | 6.98 | 6.99 | 6.99 | - | 1,779,396 |
| Apr 8, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 0.14% | 2,973,830 |
| Apr 7, 2026 | 6.97 | 6.98 | 6.96 | 6.98 | 6.98 | - | 2,301,416 |
| Apr 6, 2026 | 6.97 | 6.98 | 6.96 | 6.98 | 6.98 | 0.14% | 1,975,709 |
| Apr 2, 2026 | 6.97 | 6.98 | 6.96 | 6.97 | 6.97 | - | 4,857,101 |
| Apr 1, 2026 | 6.97 | 6.98 | 6.97 | 6.97 | 6.97 | - | 2,380,072 |
| Mar 31, 2026 | 6.98 | 6.99 | 6.96 | 6.97 | 6.97 | - | 4,589,822 |
| Mar 30, 2026 | 6.98 | 6.99 | 6.96 | 6.97 | 6.97 | - | 4,294,050 |
| Mar 27, 2026 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | -0.14% | 1,083,810 |
| Mar 26, 2026 | 6.98 | 7.00 | 6.97 | 6.98 | 6.98 | -0.14% | 3,736,073 |
| Mar 25, 2026 | 6.98 | 6.99 | 6.97 | 6.99 | 6.99 | 0.14% | 1,690,917 |
| Mar 24, 2026 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | - | 1,236,496 |
| Mar 23, 2026 | 6.99 | 7.00 | 6.97 | 6.98 | 6.98 | 0.29% | 1,420,767 |
| Mar 20, 2026 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | -0.29% | 2,395,908 |
| Mar 19, 2026 | 6.96 | 6.99 | 6.96 | 6.98 | 6.98 | 0.29% | 5,043,278 |
| Mar 18, 2026 | 6.97 | 7.00 | 6.96 | 6.96 | 6.96 | -0.14% | 6,176,598 |
| Mar 17, 2026 | 6.99 | 7.02 | 6.96 | 6.97 | 6.97 | - | 1,812,896 |
| Mar 16, 2026 | 6.97 | 6.99 | 6.96 | 6.97 | 6.97 | 0.14% | 1,902,580 |
| Mar 13, 2026 | 6.98 | 6.99 | 6.96 | 6.96 | 6.96 | - | 2,053,144 |
| Mar 12, 2026 | 6.99 | 7.00 | 6.96 | 6.96 | 6.96 | -0.43% | 4,419,192 |
| Mar 11, 2026 | 7.00 | 7.01 | 6.98 | 6.99 | 6.99 | -0.29% | 1,620,338 |
| Mar 10, 2026 | 7.02 | 7.05 | 7.00 | 7.01 | 7.01 | -0.28% | 2,580,038 |
| Mar 9, 2026 | 6.99 | 7.05 | 6.97 | 7.03 | 7.03 | 0.57% | 1,839,820 |
| Mar 6, 2026 | 7.02 | 7.07 | 6.99 | 6.99 | 6.99 | -1.27% | 1,622,639 |
| Mar 5, 2026 | 7.02 | 7.09 | 6.99 | 7.08 | 7.08 | 0.43% | 1,917,268 |
| Mar 4, 2026 | 7.10 | 7.12 | 7.05 | 7.05 | 7.05 | -0.70% | 1,119,513 |
| Mar 3, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.28% | 1,928,824 |
| Mar 2, 2026 | 7.02 | 7.13 | 7.01 | 7.12 | 7.12 | - | 2,149,931 |
| Feb 27, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | 7.12 | 1.28% | 2,948,515 |
| Feb 26, 2026 | 6.99 | 7.04 | 6.99 | 7.03 | 7.03 | 0.29% | 2,488,710 |
| Feb 25, 2026 | 6.98 | 7.02 | 6.97 | 7.01 | 7.01 | 0.29% | 3,330,827 |
| Feb 24, 2026 | 7.00 | 7.01 | 6.97 | 6.99 | 6.99 | - | 3,961,986 |
| Feb 23, 2026 | 7.00 | 7.03 | 6.99 | 6.99 | 6.99 | -0.57% | 2,940,780 |
| Feb 20, 2026 | 6.99 | 7.10 | 6.97 | 7.03 | 7.03 | 0.86% | 7,772,871 |
| Feb 19, 2026 | 6.98 | 7.00 | 6.96 | 6.97 | 6.97 | -0.14% | 8,459,358 |
| Feb 18, 2026 | 6.97 | 7.01 | 6.94 | 6.98 | 6.98 | 16.14% | 41,267,617 |
| Feb 17, 2026 | 6.01 | 6.11 | 5.95 | 6.01 | 6.01 | 0.67% | 1,399,291 |
| Feb 13, 2026 | 5.89 | 6.03 | 5.77 | 5.97 | 5.97 | 1.36% | 1,176,541 |
| Feb 12, 2026 | 6.02 | 6.12 | 5.84 | 5.89 | 5.89 | -2.32% | 995,942 |
| Feb 11, 2026 | 6.21 | 6.22 | 5.91 | 6.03 | 6.03 | -1.95% | 1,941,284 |
| Feb 10, 2026 | 6.17 | 6.24 | 6.13 | 6.15 | 6.15 | -0.16% | 642,226 |
| Feb 9, 2026 | 6.18 | 6.24 | 6.05 | 6.16 | 6.16 | 0.33% | 865,599 |
| Feb 6, 2026 | 5.87 | 6.16 | 5.86 | 6.14 | 6.14 | 4.60% | 1,134,500 |
| Feb 5, 2026 | 5.90 | 5.97 | 5.81 | 5.87 | 5.87 | -0.34% | 1,003,910 |
| Feb 4, 2026 | 5.71 | 5.99 | 5.71 | 5.89 | 5.89 | 4.06% | 1,264,628 |
| Feb 3, 2026 | 5.55 | 5.80 | 5.55 | 5.66 | 5.66 | 0.89% | 939,535 |
| Feb 2, 2026 | 5.53 | 5.68 | 5.52 | 5.61 | 5.61 | 1.08% | 998,436 |
| Jan 30, 2026 | 5.39 | 5.57 | 5.33 | 5.55 | 5.55 | 2.02% | 1,389,492 |
| Jan 29, 2026 | 5.42 | 5.46 | 5.34 | 5.44 | 5.44 | 0.74% | 660,142 |
| Jan 28, 2026 | 5.41 | 5.45 | 5.28 | 5.40 | 5.40 | - | 1,129,178 |
| Jan 27, 2026 | 5.59 | 5.66 | 5.33 | 5.40 | 5.40 | -3.57% | 1,172,481 |
| Jan 26, 2026 | 5.82 | 5.91 | 5.58 | 5.60 | 5.60 | -4.44% | 1,296,920 |
| Jan 23, 2026 | 5.96 | 6.02 | 5.83 | 5.86 | 5.86 | -2.33% | 1,426,016 |
| Jan 22, 2026 | 5.90 | 6.04 | 5.90 | 6.00 | 6.00 | 1.87% | 816,041 |
| Jan 21, 2026 | 5.71 | 5.95 | 5.71 | 5.89 | 5.89 | 3.51% | 1,069,085 |
| Jan 20, 2026 | 5.85 | 5.99 | 5.62 | 5.69 | 5.69 | -5.01% | 1,074,108 |
| Jan 16, 2026 | 6.10 | 6.13 | 5.99 | 5.99 | 5.99 | -1.80% | 1,138,207 |
| Jan 15, 2026 | 6.09 | 6.23 | 5.85 | 6.10 | 6.10 | -0.49% | 1,288,459 |
| Jan 14, 2026 | 5.96 | 6.16 | 5.96 | 6.13 | 6.13 | 2.34% | 1,354,697 |
| Jan 13, 2026 | 6.07 | 6.09 | 5.92 | 5.99 | 5.99 | -1.16% | 610,484 |
| Jan 12, 2026 | 6.05 | 6.09 | 5.96 | 6.06 | 6.06 | -1.14% | 941,539 |
| Jan 9, 2026 | 5.96 | 6.15 | 5.88 | 6.13 | 6.13 | 3.55% | 883,502 |
| Jan 8, 2026 | 5.75 | 6.04 | 5.75 | 5.92 | 5.92 | 2.07% | 1,039,923 |
| Jan 7, 2026 | 5.90 | 5.90 | 5.69 | 5.80 | 5.80 | -1.19% | 1,130,594 |
| Jan 6, 2026 | 5.77 | 5.91 | 5.71 | 5.87 | 5.87 | 1.21% | 843,481 |
| Jan 5, 2026 | 5.56 | 5.88 | 5.56 | 5.80 | 5.80 | 4.32% | 1,435,767 |
| Jan 2, 2026 | 5.56 | 5.61 | 5.47 | 5.56 | 5.56 | - | 895,861 |
| Dec 31, 2025 | 5.60 | 5.67 | 5.55 | 5.56 | 5.56 | -1.07% | 1,155,648 |
| Dec 30, 2025 | 5.67 | 5.72 | 5.61 | 5.62 | 5.62 | -1.40% | 727,020 |
| Dec 29, 2025 | 5.75 | 5.81 | 5.62 | 5.70 | 5.70 | -0.87% | 1,391,417 |
| Dec 26, 2025 | 5.74 | 5.79 | 5.67 | 5.75 | 5.75 | 0.17% | 818,630 |
| Dec 24, 2025 | 5.70 | 5.81 | 5.70 | 5.74 | 5.74 | 0.17% | 486,917 |
| Dec 23, 2025 | 5.74 | 5.74 | 5.59 | 5.73 | 5.73 | -0.17% | 922,656 |
| Dec 22, 2025 | 5.70 | 5.79 | 5.66 | 5.74 | 5.74 | - | 1,294,930 |
| Dec 19, 2025 | 5.70 | 5.78 | 5.68 | 5.74 | 5.74 | 0.53% | 4,535,800 |
| Dec 18, 2025 | 5.74 | 5.82 | 5.69 | 5.71 | 5.71 | -0.70% | 1,072,289 |
| Dec 17, 2025 | 5.61 | 5.80 | 5.59 | 5.75 | 5.75 | 2.50% | 1,098,349 |
| Dec 16, 2025 | 5.64 | 5.75 | 5.61 | 5.61 | 5.61 | -0.88% | 1,109,834 |
| Dec 15, 2025 | 5.65 | 5.71 | 5.59 | 5.66 | 5.66 | 0.71% | 1,109,662 |
| Dec 12, 2025 | 5.62 | 5.65 | 5.56 | 5.62 | 5.62 | 0.54% | 1,342,946 |
| Dec 11, 2025 | 5.45 | 5.63 | 5.45 | 5.59 | 5.59 | 3.14% | 2,248,832 |
| Dec 10, 2025 | 5.14 | 5.46 | 5.14 | 5.42 | 5.42 | 5.65% | 1,325,571 |
| Dec 9, 2025 | 5.13 | 5.20 | 5.11 | 5.13 | 5.13 | -0.39% | 769,330 |
| Dec 8, 2025 | 5.26 | 5.27 | 5.13 | 5.15 | 5.15 | -1.90% | 910,854 |
| Dec 5, 2025 | 5.26 | 5.37 | 5.23 | 5.25 | 5.25 | - | 833,945 |
| Dec 4, 2025 | 5.25 | 5.28 | 5.19 | 5.25 | 5.25 | -0.57% | 818,082 |
| Dec 3, 2025 | 5.22 | 5.35 | 5.20 | 5.28 | 5.28 | 1.34% | 1,005,468 |