NASDAQ : MCW
Mister Car Wash, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 7.1 USD (At close: May 18, 2026) · Market cap 2.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mister Car Wash, Inc. (MCW) closed at 7.1 USD on 2026-05-18. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-18 | 7.1 | 7.11 | 7.07 | 7.1 | 29,392,748 | +0.00% |
| 2026-05-15 | 7.08 | 7.1 | 7.08 | 7.1 | 4,609,444 | +0.00% |
| 2026-05-14 | 7.079 | 7.1 | 7.065 | 7.1 | 11,270,895 | +0.28% |
| 2026-05-13 | 7.06 | 7.09 | 7.05 | 7.08 | 8,415,576 | +0.14% |
| 2026-05-12 | 7.02 | 7.09 | 7.02 | 7.07 | 10,455,381 | +0.71% |
| 2026-05-11 | 7.04 | 7.045 | 7.01 | 7.02 | 3,654,186 | -0.28% |
| 2026-05-08 | 7.04 | 7.05 | 7.03 | 7.04 | 4,197,467 | +0.00% |
| 2026-05-07 | 7.06 | 7.06 | 7.03 | 7.04 | 1,423,640 | -0.14% |
| 2026-05-06 | 7.05 | 7.06 | 7.04 | 7.05 | 897,568 | +0.00% |
| 2026-05-05 | 7.02 | 7.05 | 7.02 | 7.05 | 873,303 | +0.28% |
| 2026-05-04 | 7.04 | 7.06 | 7.02 | 7.03 | 987,307 | -0.28% |
| 2026-05-01 | 7.155 | 7.155 | 7.04 | 7.05 | 3,410,471 | -0.42% |
| 2026-04-30 | 7.082 | 7.09 | 7.06 | 7.08 | 1,521,468 | +0.14% |
| 2026-04-29 | 7.07 | 7.09 | 7.07 | 7.07 | 1,306,236 | -0.14% |
| 2026-04-28 | 7.08 | 7.09 | 7.06 | 7.08 | 1,443,371 | +0.14% |
| 2026-04-27 | 7.07 | 7.09 | 7.07 | 7.07 | 1,417,054 | +0.00% |
| 2026-04-24 | 7.01 | 7.07 | 7 | 7.07 | 3,373,763 | +0.86% |
| 2026-04-23 | 6.99 | 7.01 | 6.99 | 7.01 | 989,968 | +0.29% |
| 2026-04-22 | 7 | 7 | 6.99 | 6.99 | 1,133,513 | -0.14% |
| 2026-04-21 | 7 | 7 | 6.98 | 7 | 4,423,593 | +0.14% |
| 2026-04-20 | 7.01 | 7.02 | 6.98 | 6.99 | 7,359,186 | -0.29% |
| 2026-04-17 | 7.02 | 7.02 | 7.01 | 7.01 | 1,113,641 | +0.14% |
| 2026-04-16 | 6.99 | 7 | 6.99 | 7 | 654,159 | +0.00% |
| 2026-04-15 | 6.99 | 7.01 | 6.99 | 7 | 530,644 | +0.00% |
| 2026-04-14 | 6.99 | 7.01 | 6.98 | 7 | 1,681,630 | +0.14% |
| 2026-04-13 | 6.98 | 6.99 | 6.98 | 6.99 | 726,255 | +0.14% |
| 2026-04-10 | 6.99 | 6.99 | 6.98 | 6.98 | 864,503 | -0.14% |
| 2026-04-09 | 6.98 | 7 | 6.98 | 6.99 | 1,779,396 | +0.00% |
| 2026-04-08 | 6.98 | 6.99 | 6.975 | 6.99 | 2,973,830 | +0.14% |
| 2026-04-07 | 6.97 | 6.98 | 6.96 | 6.98 | 2,301,416 | +0.00% |
| 2026-04-06 | 6.97 | 6.98 | 6.96 | 6.98 | 1,975,709 | +0.14% |
| 2026-04-02 | 6.97 | 6.98 | 6.96 | 6.97 | 4,857,101 | +0.00% |
| 2026-04-01 | 6.97 | 6.98 | 6.97 | 6.97 | 2,380,072 | +0.00% |
| 2026-03-31 | 6.98 | 6.99 | 6.96 | 6.97 | 4,589,822 | +0.00% |
| 2026-03-30 | 6.98 | 6.99 | 6.96 | 6.97 | 4,294,050 | +0.00% |
| 2026-03-27 | 6.98 | 6.98 | 6.97 | 6.97 | 1,083,810 | -0.14% |
| 2026-03-26 | 6.98 | 7 | 6.97 | 6.98 | 3,736,073 | -0.14% |
| 2026-03-25 | 6.98 | 6.99 | 6.97 | 6.99 | 1,690,917 | +0.14% |
| 2026-03-24 | 6.98 | 7 | 6.98 | 6.98 | 1,236,496 | +0.00% |
| 2026-03-23 | 6.99 | 7 | 6.97 | 6.98 | 1,420,767 | +0.29% |
| 2026-03-20 | 6.99 | 6.99 | 6.96 | 6.96 | 2,395,908 | -0.29% |
| 2026-03-19 | 6.96 | 6.99 | 6.96 | 6.98 | 5,043,278 | +0.29% |
| 2026-03-18 | 6.97 | 7 | 6.96 | 6.96 | 6,176,598 | -0.14% |
| 2026-03-17 | 6.99 | 7.02 | 6.96 | 6.97 | 1,812,896 | +0.00% |
| 2026-03-16 | 6.97 | 6.985 | 6.96 | 6.97 | 1,902,580 | +0.14% |
| 2026-03-13 | 6.98 | 6.99 | 6.96 | 6.96 | 2,053,144 | +0.00% |
| 2026-03-12 | 6.99 | 7 | 6.96 | 6.96 | 4,419,192 | -0.43% |
| 2026-03-11 | 7 | 7.01 | 6.98 | 6.99 | 1,620,338 | -0.29% |
| 2026-03-10 | 7.02 | 7.05 | 7 | 7.01 | 2,580,038 | -0.28% |
| 2026-03-09 | 6.99 | 7.045 | 6.97 | 7.03 | 1,839,820 | +0.57% |
| 2026-03-06 | 7.02 | 7.065 | 6.985 | 6.99 | 1,622,639 | -1.27% |
| 2026-03-05 | 7.02 | 7.09 | 6.985 | 7.08 | 1,917,268 | +0.43% |
| 2026-03-04 | 7.1 | 7.115 | 7.045 | 7.05 | 1,119,513 | -0.70% |
| 2026-03-03 | 7.05 | 7.1 | 7.05 | 7.1 | 1,928,824 | -0.28% |
| 2026-03-02 | 7.02 | 7.13 | 7.012 | 7.12 | 2,149,931 | +0.00% |
| 2026-02-27 | 7 | 7.14 | 7 | 7.12 | 2,948,515 | +1.28% |
| 2026-02-26 | 6.99 | 7.04 | 6.99 | 7.03 | 2,488,710 | +0.29% |
| 2026-02-25 | 6.98 | 7.02 | 6.97 | 7.01 | 3,330,827 | +0.29% |
| 2026-02-24 | 7 | 7.01 | 6.97 | 6.99 | 3,961,986 | +0.00% |
| 2026-02-23 | 7 | 7.03 | 6.99 | 6.99 | 2,940,780 | -0.57% |
| 2026-02-20 | 6.99 | 7.1 | 6.97 | 7.03 | 7,772,871 | +0.86% |
| 2026-02-19 | 6.975 | 7 | 6.96 | 6.97 | 8,459,358 | -0.14% |
| 2026-02-18 | 6.97 | 7.01 | 6.94 | 6.98 | 41,267,617 | +16.14% |
| 2026-02-17 | 6.01 | 6.11 | 5.945 | 6.01 | 1,399,291 | +0.67% |
| 2026-02-13 | 5.89 | 6.025 | 5.77 | 5.97 | 1,176,541 | +1.36% |
| 2026-02-12 | 6.02 | 6.115 | 5.84 | 5.89 | 995,942 | -2.32% |
| 2026-02-11 | 6.21 | 6.22 | 5.91 | 6.03 | 1,941,284 | -1.95% |
| 2026-02-10 | 6.17 | 6.235 | 6.125 | 6.15 | 642,226 | -0.16% |
| 2026-02-09 | 6.18 | 6.24 | 6.05 | 6.16 | 865,599 | +0.33% |
| 2026-02-06 | 5.87 | 6.16 | 5.86 | 6.14 | 1,134,500 | +4.60% |
| 2026-02-05 | 5.9 | 5.97 | 5.81 | 5.87 | 1,003,910 | -0.34% |
| 2026-02-04 | 5.71 | 5.985 | 5.71 | 5.89 | 1,264,628 | +4.06% |
| 2026-02-03 | 5.55 | 5.8 | 5.55 | 5.66 | 939,535 | +0.89% |
| 2026-02-02 | 5.53 | 5.68 | 5.52 | 5.61 | 998,436 | +1.08% |
| 2026-01-30 | 5.39 | 5.57 | 5.33 | 5.55 | 1,389,492 | +2.02% |
| 2026-01-29 | 5.42 | 5.46 | 5.34 | 5.44 | 660,142 | +0.74% |
| 2026-01-28 | 5.41 | 5.45 | 5.28 | 5.4 | 1,129,178 | +0.00% |
| 2026-01-27 | 5.59 | 5.66 | 5.33 | 5.4 | 1,172,481 | -3.57% |
| 2026-01-26 | 5.82 | 5.91 | 5.58 | 5.6 | 1,296,920 | -4.44% |
| 2026-01-23 | 5.96 | 6.02 | 5.83 | 5.86 | 1,426,016 | -2.33% |
| 2026-01-22 | 5.9 | 6.04 | 5.9 | 6 | 816,041 | +1.87% |
| 2026-01-21 | 5.71 | 5.945 | 5.71 | 5.89 | 1,069,085 | +3.51% |
| 2026-01-20 | 5.85 | 5.99 | 5.62 | 5.69 | 1,074,108 | -5.01% |
| 2026-01-16 | 6.1 | 6.126 | 5.985 | 5.99 | 1,138,207 | -1.80% |
| 2026-01-15 | 6.09 | 6.23 | 5.85 | 6.1 | 1,288,459 | -0.49% |
| 2026-01-14 | 5.96 | 6.16 | 5.96 | 6.13 | 1,354,697 | +2.34% |
| 2026-01-13 | 6.07 | 6.09 | 5.92 | 5.99 | 610,484 | -1.16% |
| 2026-01-12 | 6.05 | 6.09 | 5.96 | 6.06 | 941,539 | -1.14% |
| 2026-01-09 | 5.96 | 6.145 | 5.88 | 6.13 | 883,502 | +3.55% |
| 2026-01-08 | 5.75 | 6.04 | 5.75 | 5.92 | 1,039,923 | +2.07% |
| 2026-01-07 | 5.9 | 5.9 | 5.69 | 5.8 | 1,130,594 | -1.19% |
| 2026-01-06 | 5.77 | 5.91 | 5.71 | 5.87 | 843,481 | +1.21% |
| 2026-01-05 | 5.56 | 5.88 | 5.56 | 5.8 | 1,435,767 | +4.32% |
| 2026-01-02 | 5.56 | 5.61 | 5.465 | 5.56 | 895,861 | +0.00% |
| 2025-12-31 | 5.6 | 5.665 | 5.55 | 5.56 | 1,155,648 | -1.07% |
| 2025-12-30 | 5.67 | 5.72 | 5.605 | 5.62 | 727,020 | -1.40% |
| 2025-12-29 | 5.75 | 5.805 | 5.62 | 5.7 | 1,391,417 | -0.87% |
| 2025-12-26 | 5.74 | 5.79 | 5.67 | 5.75 | 818,630 | +0.17% |
| 2025-12-24 | 5.7 | 5.805 | 5.7 | 5.74 | 486,917 | +0.17% |
| 2025-12-23 | 5.74 | 5.74 | 5.59 | 5.73 | 922,656 | -0.17% |
| 2025-12-22 | 5.7 | 5.785 | 5.66 | 5.74 | 1,294,930 | +0.00% |
| 2025-12-19 | 5.7 | 5.775 | 5.68 | 5.74 | 4,535,800 | +0.53% |
| 2025-12-18 | 5.74 | 5.82 | 5.69 | 5.71 | 1,072,289 | -0.70% |
| 2025-12-17 | 5.61 | 5.795 | 5.585 | 5.75 | 1,098,349 | +2.50% |
| 2025-12-16 | 5.64 | 5.745 | 5.606 | 5.61 | 1,109,834 | -0.88% |
| 2025-12-15 | 5.65 | 5.705 | 5.59 | 5.66 | 1,109,662 | +0.71% |
| 2025-12-12 | 5.62 | 5.65 | 5.56 | 5.62 | 1,342,946 | +0.54% |
| 2025-12-11 | 5.45 | 5.63 | 5.45 | 5.59 | 2,248,832 | +3.14% |
| 2025-12-10 | 5.14 | 5.455 | 5.135 | 5.42 | 1,325,571 | +5.65% |
| 2025-12-09 | 5.13 | 5.2 | 5.112 | 5.13 | 769,330 | -0.39% |
| 2025-12-08 | 5.26 | 5.265 | 5.125 | 5.15 | 910,854 | -1.90% |
| 2025-12-05 | 5.26 | 5.365 | 5.225 | 5.25 | 833,945 | +0.00% |
| 2025-12-04 | 5.25 | 5.275 | 5.185 | 5.25 | 818,082 | -0.57% |
| 2025-12-03 | 5.22 | 5.345 | 5.195 | 5.28 | 1,005,468 | +1.34% |
| 2025-12-02 | 5.31 | 5.31 | 5.12 | 5.21 | 893,026 | -1.88% |
| 2025-12-01 | 5.31 | 5.405 | 5.28 | 5.31 | 1,142,784 | -0.56% |
| 2025-11-28 | 5.32 | 5.385 | 5.295 | 5.34 | 451,027 | +0.38% |
| 2025-11-26 | 5.25 | 5.365 | 5.18 | 5.32 | 1,813,569 | +0.38% |
| 2025-11-25 | 5.09 | 5.31 | 5.09 | 5.3 | 1,290,653 | +4.13% |
| 2025-11-24 | 5.04 | 5.135 | 4.94 | 5.09 | 1,759,196 | +0.99% |