Mister Car Wash, Inc. (MCW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.89 | 6.93 | 6.79 | 6.89 | 6.89 | 1,350,844 |
| Apr 25, 2024 | 6.87 | 6.92 | 6.72 | 6.86 | 6.86 | 1,157,600 |
| Apr 24, 2024 | 7.04 | 7.07 | 6.86 | 6.95 | 6.95 | 2,581,200 |
| Apr 23, 2024 | 6.83 | 7.06 | 6.76 | 7.03 | 7.03 | 1,694,900 |
| Apr 22, 2024 | 6.73 | 6.86 | 6.63 | 6.84 | 6.84 | 1,489,000 |
| Apr 19, 2024 | 6.63 | 6.79 | 6.63 | 6.71 | 6.71 | 1,185,400 |
| Apr 18, 2024 | 6.52 | 6.76 | 6.52 | 6.67 | 6.67 | 1,300,700 |
| Apr 17, 2024 | 6.65 | 6.71 | 6.37 | 6.49 | 6.49 | 1,535,700 |
| Apr 16, 2024 | 6.51 | 6.72 | 6.51 | 6.57 | 6.57 | 1,050,900 |
| Apr 15, 2024 | 6.74 | 6.89 | 6.57 | 6.59 | 6.59 | 1,089,000 |
| Apr 12, 2024 | 6.89 | 6.96 | 6.70 | 6.73 | 6.73 | 1,606,200 |
| Apr 11, 2024 | 6.95 | 7.16 | 6.88 | 6.99 | 6.99 | 1,585,500 |
| Apr 10, 2024 | 6.75 | 6.91 | 6.69 | 6.90 | 6.90 | 1,585,300 |
| Apr 09, 2024 | 6.96 | 7.11 | 6.93 | 6.98 | 6.98 | 1,212,100 |
| Apr 08, 2024 | 6.95 | 7.01 | 6.85 | 6.95 | 6.95 | 813,500 |
| Apr 05, 2024 | 6.93 | 7.01 | 6.70 | 6.89 | 6.89 | 2,171,800 |
| Apr 04, 2024 | 7.34 | 7.34 | 6.97 | 6.97 | 6.97 | 1,676,300 |
| Apr 03, 2024 | 7.40 | 7.45 | 7.21 | 7.22 | 7.22 | 2,595,500 |
| Apr 02, 2024 | 7.32 | 7.50 | 7.22 | 7.46 | 7.46 | 1,476,500 |
| Apr 01, 2024 | 7.61 | 7.72 | 7.28 | 7.39 | 7.39 | 1,258,700 |
| Mar 28, 2024 | 7.79 | 7.85 | 7.54 | 7.75 | 7.75 | 1,037,800 |
| Mar 27, 2024 | 7.50 | 7.86 | 7.47 | 7.78 | 7.78 | 1,271,800 |
| Mar 26, 2024 | 7.41 | 7.59 | 7.39 | 7.44 | 7.44 | 1,133,200 |
| Mar 25, 2024 | 7.62 | 7.71 | 7.32 | 7.40 | 7.40 | 836,000 |
| Mar 22, 2024 | 7.66 | 7.68 | 7.53 | 7.58 | 7.58 | 735,500 |
| Mar 21, 2024 | 7.59 | 7.68 | 7.49 | 7.55 | 7.55 | 899,600 |
| Mar 20, 2024 | 7.35 | 7.57 | 7.32 | 7.54 | 7.54 | 931,100 |
| Mar 19, 2024 | 7.44 | 7.50 | 7.31 | 7.43 | 7.43 | 1,154,200 |
| Mar 18, 2024 | 7.39 | 7.43 | 7.25 | 7.32 | 7.32 | 1,325,200 |
| Mar 15, 2024 | 7.05 | 7.38 | 7.05 | 7.36 | 7.36 | 1,666,000 |
| Mar 14, 2024 | 7.44 | 7.44 | 6.98 | 7.11 | 7.11 | 2,179,500 |
| Mar 13, 2024 | 7.79 | 7.84 | 7.45 | 7.47 | 7.47 | 1,142,800 |
| Mar 12, 2024 | 7.71 | 7.95 | 7.63 | 7.81 | 7.81 | 1,324,900 |
| Mar 11, 2024 | 7.70 | 7.75 | 7.62 | 7.68 | 7.68 | 921,700 |
| Mar 08, 2024 | 7.73 | 7.88 | 7.63 | 7.67 | 7.67 | 753,400 |
| Mar 07, 2024 | 7.60 | 7.82 | 7.56 | 7.72 | 7.72 | 1,201,300 |
| Mar 06, 2024 | 7.67 | 7.73 | 7.49 | 7.54 | 7.54 | 1,091,300 |
| Mar 05, 2024 | 7.59 | 7.75 | 7.57 | 7.62 | 7.62 | 1,050,600 |
| Mar 04, 2024 | 7.96 | 8.04 | 7.61 | 7.65 | 7.65 | 1,505,100 |
| Mar 01, 2024 | 8.25 | 8.32 | 8.01 | 8.04 | 8.04 | 1,560,300 |
| Feb 29, 2024 | 8.36 | 8.44 | 8.17 | 8.29 | 8.29 | 1,317,700 |
| Feb 28, 2024 | 7.97 | 8.32 | 7.95 | 8.23 | 8.23 | 1,658,900 |
| Feb 27, 2024 | 7.82 | 8.21 | 7.77 | 8.03 | 8.03 | 1,213,300 |
| Feb 26, 2024 | 7.81 | 8.07 | 7.69 | 7.71 | 7.71 | 1,203,300 |
| Feb 23, 2024 | 7.81 | 8.13 | 7.64 | 7.88 | 7.88 | 1,528,800 |
| Feb 22, 2024 | 8.45 | 8.59 | 7.64 | 7.80 | 7.80 | 4,087,200 |
| Feb 21, 2024 | 8.92 | 9.05 | 8.64 | 8.70 | 8.70 | 1,967,200 |
| Feb 20, 2024 | 9.12 | 9.14 | 8.92 | 9.01 | 9.01 | 1,147,400 |
| Feb 16, 2024 | 8.99 | 9.26 | 8.99 | 9.11 | 9.11 | 1,270,500 |
| Feb 15, 2024 | 9.41 | 9.45 | 9.16 | 9.28 | 9.28 | 1,056,800 |
| Feb 14, 2024 | 9.10 | 9.24 | 8.99 | 9.24 | 9.24 | 1,342,800 |
| Feb 13, 2024 | 8.91 | 9.04 | 8.72 | 8.94 | 8.94 | 1,915,500 |
| Feb 12, 2024 | 9.06 | 9.24 | 8.99 | 9.23 | 9.23 | 1,242,700 |
| Feb 09, 2024 | 9.00 | 9.13 | 8.95 | 9.03 | 9.03 | 866,100 |
| Feb 08, 2024 | 8.78 | 9.06 | 8.78 | 8.98 | 8.98 | 1,130,900 |
| Feb 07, 2024 | 8.74 | 8.85 | 8.61 | 8.81 | 8.81 | 797,100 |
| Feb 06, 2024 | 8.60 | 8.80 | 8.55 | 8.76 | 8.76 | 561,900 |
| Feb 05, 2024 | 8.62 | 8.69 | 8.49 | 8.60 | 8.60 | 517,200 |
| Feb 02, 2024 | 8.61 | 8.78 | 8.44 | 8.69 | 8.69 | 601,000 |
| Feb 01, 2024 | 8.37 | 8.75 | 8.37 | 8.75 | 8.75 | 953,100 |
| Jan 31, 2024 | 8.32 | 8.64 | 8.24 | 8.30 | 8.30 | 1,115,600 |
| Jan 30, 2024 | 8.42 | 8.56 | 8.32 | 8.32 | 8.32 | 1,086,800 |
| Jan 29, 2024 | 8.95 | 8.95 | 8.51 | 8.56 | 8.56 | 2,587,600 |
| Jan 26, 2024 | 9.02 | 9.07 | 8.81 | 8.95 | 8.95 | 1,747,500 |
| Jan 25, 2024 | 8.94 | 9.02 | 8.87 | 9.00 | 9.00 | 1,200,400 |
| Jan 24, 2024 | 8.85 | 8.85 | 8.64 | 8.77 | 8.77 | 1,117,100 |
| Jan 23, 2024 | 8.82 | 8.93 | 8.69 | 8.75 | 8.75 | 1,057,600 |
| Jan 22, 2024 | 8.67 | 8.85 | 8.63 | 8.70 | 8.70 | 1,301,100 |
| Jan 19, 2024 | 8.29 | 8.61 | 8.18 | 8.59 | 8.59 | 1,450,400 |
| Jan 18, 2024 | 8.22 | 8.34 | 8.20 | 8.33 | 8.33 | 922,900 |
| Jan 17, 2024 | 8.16 | 8.23 | 8.01 | 8.13 | 8.13 | 851,800 |
| Jan 16, 2024 | 8.26 | 8.44 | 8.20 | 8.31 | 8.31 | 973,400 |
| Jan 12, 2024 | 8.57 | 8.64 | 8.33 | 8.44 | 8.44 | 2,143,100 |
| Jan 11, 2024 | 8.68 | 8.75 | 8.42 | 8.46 | 8.46 | 2,118,300 |
| Jan 10, 2024 | 8.51 | 8.88 | 8.51 | 8.72 | 8.72 | 1,601,600 |
| Jan 09, 2024 | 8.22 | 8.62 | 8.20 | 8.45 | 8.45 | 1,485,900 |
| Jan 08, 2024 | 8.10 | 8.32 | 8.04 | 8.32 | 8.32 | 1,778,100 |
| Jan 05, 2024 | 8.08 | 8.36 | 8.08 | 8.10 | 8.10 | 1,372,000 |
| Jan 04, 2024 | 7.98 | 8.13 | 7.90 | 8.12 | 8.12 | 2,993,300 |
| Jan 03, 2024 | 8.22 | 8.30 | 7.89 | 8.01 | 8.01 | 2,887,700 |
| Jan 02, 2024 | 8.56 | 8.64 | 8.32 | 8.36 | 8.36 | 1,587,400 |
| Dec 29, 2023 | 8.58 | 8.72 | 8.57 | 8.64 | 8.64 | 1,634,700 |
| Dec 28, 2023 | 8.48 | 8.65 | 8.48 | 8.59 | 8.59 | 844,900 |
| Dec 27, 2023 | 8.60 | 8.61 | 8.48 | 8.56 | 8.56 | 831,500 |
| Dec 26, 2023 | 8.71 | 8.73 | 8.52 | 8.56 | 8.56 | 630,900 |
| Dec 22, 2023 | 8.61 | 8.68 | 8.46 | 8.66 | 8.66 | 887,000 |
| Dec 21, 2023 | 8.54 | 8.77 | 8.49 | 8.62 | 8.62 | 2,231,600 |
| Dec 20, 2023 | 8.41 | 8.65 | 8.37 | 8.37 | 8.37 | 1,755,000 |
| Dec 19, 2023 | 8.13 | 8.56 | 8.10 | 8.46 | 8.46 | 2,620,200 |
| Dec 18, 2023 | 8.10 | 8.23 | 7.97 | 8.15 | 8.15 | 1,212,200 |
| Dec 15, 2023 | 8.33 | 8.44 | 7.99 | 8.12 | 8.12 | 2,828,900 |
| Dec 14, 2023 | 8.04 | 8.31 | 8.00 | 8.21 | 8.21 | 1,335,300 |
| Dec 13, 2023 | 7.85 | 8.03 | 7.64 | 8.03 | 8.03 | 1,222,700 |
| Dec 12, 2023 | 7.95 | 7.98 | 7.84 | 7.91 | 7.91 | 1,798,200 |
| Dec 11, 2023 | 7.75 | 7.98 | 7.72 | 7.97 | 7.97 | 981,800 |
| Dec 08, 2023 | 7.80 | 7.99 | 7.76 | 7.80 | 7.80 | 2,069,500 |
| Dec 07, 2023 | 7.81 | 7.85 | 7.69 | 7.82 | 7.82 | 1,137,600 |
| Dec 06, 2023 | 7.82 | 7.97 | 7.74 | 7.83 | 7.83 | 1,207,000 |
| Dec 05, 2023 | 7.81 | 7.86 | 7.59 | 7.67 | 7.67 | 1,435,800 |
| Dec 04, 2023 | 7.64 | 7.93 | 7.58 | 7.89 | 7.89 | 1,383,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.