Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Mister Car Wash, Inc. (MCW)

Compare
7.92
+0.03
+(0.38%)
At close: April 1 at 4:00:01 PM EDT
7.92
0.00
(0.00%)
Pre-Market: 5:15:39 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20257.857.977.787.927.921,663,800
Mar 31, 20257.827.947.677.897.891,795,000
Mar 28, 20258.098.137.777.917.911,812,000
Mar 27, 20258.428.548.138.188.182,004,500
Mar 26, 20258.298.608.298.478.471,577,700
Mar 25, 20258.408.568.288.378.371,858,500
Mar 24, 20258.218.398.198.368.361,480,900
Mar 21, 20258.108.188.028.108.101,835,900
Mar 20, 20258.098.298.008.178.17887,400
Mar 19, 20258.048.208.028.148.141,261,100
Mar 18, 20258.038.087.768.068.061,223,400
Mar 17, 20257.918.187.898.128.121,426,800
Mar 14, 20257.847.977.707.937.931,317,100
Mar 13, 20257.867.997.747.797.791,540,700
Mar 12, 20257.907.917.637.787.781,157,400
Mar 11, 20257.907.977.747.877.871,252,900
Mar 10, 20257.858.067.767.897.891,615,600
Mar 7, 20257.947.997.667.967.961,741,600
Mar 6, 20257.887.997.817.917.911,183,700
Mar 5, 20258.168.197.887.967.961,870,800
Mar 4, 20258.378.407.968.218.211,449,200
Mar 3, 20258.318.568.318.478.473,072,000
Feb 28, 20257.818.517.808.498.492,909,500
Feb 27, 20257.517.867.497.827.821,886,200
Feb 26, 20257.537.707.497.567.561,728,100
Feb 25, 20257.547.687.467.537.531,555,700
Feb 24, 20257.337.487.207.467.461,783,300
Feb 21, 20257.557.617.237.267.261,874,300
Feb 20, 20258.358.407.417.487.482,968,700
Feb 19, 20257.677.687.477.607.601,328,500
Feb 18, 20257.857.957.697.697.691,972,900
Feb 14, 20258.038.077.807.897.89691,300
Feb 13, 20257.677.967.657.947.94762,300
Feb 12, 20257.547.647.487.627.621,222,400
Feb 11, 20257.677.817.627.697.69676,100
Feb 10, 20257.867.937.677.727.721,324,400
Feb 7, 20257.957.967.747.847.841,080,200
Feb 6, 20257.928.087.897.947.94560,900
Feb 5, 20257.917.997.827.897.891,115,800
Feb 4, 20257.937.957.807.937.93760,500
Feb 3, 20257.858.067.827.977.971,019,700
Jan 31, 20258.078.237.938.028.022,742,200
Jan 30, 20258.068.448.058.278.271,451,400
Jan 29, 20257.918.067.897.987.98993,900
Jan 28, 20257.798.147.737.957.951,098,100
Jan 27, 20257.777.967.707.817.811,789,200
Jan 24, 20257.307.817.297.777.771,321,800
Jan 23, 20257.117.397.117.357.351,889,000
Jan 22, 20257.207.277.067.157.15666,300
Jan 21, 20257.157.347.137.247.24854,800
Jan 17, 20257.117.167.017.127.12791,800
Jan 16, 20257.087.126.957.057.05699,400
Jan 15, 20257.177.297.057.087.08929,600
Jan 14, 20256.997.146.987.017.01998,500
Jan 13, 20256.957.116.907.107.101,011,500
Jan 10, 20256.887.036.836.986.981,064,300
Jan 8, 20257.017.116.847.047.04757,300
Jan 7, 20257.137.146.977.077.07775,500
Jan 6, 20257.107.187.067.107.10707,600
Jan 3, 20257.307.307.057.107.10654,400
Jan 2, 20257.307.557.207.277.271,409,300
Dec 31, 20247.267.517.227.297.291,055,600
Dec 30, 20247.207.267.097.197.19884,200
Dec 27, 20247.307.387.247.337.33778,400
Dec 26, 20247.217.387.207.367.36450,600
Dec 24, 20247.217.287.147.267.26289,700
Dec 23, 20247.077.237.057.227.22719,500
Dec 20, 20246.937.116.877.077.072,070,500
Dec 19, 20247.247.326.967.047.04897,700
Dec 18, 20247.407.437.147.197.191,063,100
Dec 17, 20247.427.477.347.377.37986,100
Dec 16, 20247.547.717.437.477.471,426,900
Dec 13, 20247.597.657.477.587.581,335,400
Dec 12, 20247.777.817.627.627.62859,400
Dec 11, 20247.707.827.687.787.781,199,200
Dec 10, 20247.697.757.577.737.73943,200
Dec 9, 20247.877.897.707.747.74826,300
Dec 6, 20247.727.847.687.807.801,656,100
Dec 5, 20247.867.957.617.617.61957,000
Dec 4, 20247.797.967.797.907.901,151,700
Dec 3, 20248.008.047.797.807.80844,400
Dec 2, 20247.968.077.958.068.061,061,200
Nov 29, 20248.098.208.008.008.00427,300
Nov 27, 20248.098.218.068.098.09863,700
Nov 26, 20248.108.158.048.078.071,200,300
Nov 25, 20248.008.337.998.218.212,000,700
Nov 22, 20247.978.067.958.008.00926,100
Nov 21, 20247.737.897.607.887.881,162,400
Nov 20, 20247.637.767.607.717.711,178,500
Nov 19, 20247.697.737.597.727.721,199,200
Nov 18, 20247.887.937.727.757.751,216,000
Nov 15, 20247.988.037.917.937.93738,200
Nov 14, 20247.998.167.907.967.961,382,400
Nov 13, 20248.298.347.977.987.981,262,700
Nov 12, 20248.428.448.238.288.281,253,500
Nov 11, 20248.428.558.408.498.491,460,400
Nov 8, 20248.288.408.228.358.351,609,300
Nov 7, 20248.328.488.268.368.361,335,900
Nov 6, 20248.308.408.068.348.342,712,400
Nov 5, 20247.858.047.787.977.971,609,700
Nov 4, 20247.958.017.867.947.942,706,800
Nov 1, 20247.567.987.557.937.934,088,900
Oct 31, 20247.517.697.287.517.514,632,500
Oct 30, 20246.486.716.486.656.651,814,600
Oct 29, 20246.406.496.366.486.481,199,300
Oct 28, 20246.476.536.326.496.491,322,100
Oct 25, 20246.436.526.416.466.46937,600
Oct 24, 20246.336.426.296.406.40820,100
Oct 23, 20246.256.326.226.316.31894,200
Oct 22, 20246.296.346.256.306.30707,100
Oct 21, 20246.516.566.306.326.32591,200
Oct 18, 20246.576.596.516.566.56937,700
Oct 17, 20246.716.716.526.556.55910,200
Oct 16, 20246.486.626.486.606.60993,600
Oct 15, 20246.316.446.306.446.44751,200
Oct 14, 20246.286.396.256.316.31763,800
Oct 11, 20246.396.436.246.276.27738,200
Oct 10, 20246.376.486.326.416.41959,500
Oct 9, 20246.476.516.416.476.47630,400
Oct 8, 20246.426.496.326.456.45992,200
Oct 7, 20246.416.496.356.466.46900,100
Oct 4, 20246.546.556.416.476.47646,800
Oct 3, 20246.316.436.246.376.37676,400
Oct 2, 20246.356.396.286.386.38682,900
Oct 1, 20246.586.586.386.426.42994,200
Sep 30, 20246.646.686.476.516.51897,900
Sep 27, 20246.886.886.626.696.69870,500
Sep 26, 20246.926.956.756.776.77767,400
Sep 25, 20246.886.916.726.786.781,129,900
Sep 24, 20246.716.996.656.926.921,607,600
Sep 23, 20246.526.666.486.666.66680,900
Sep 20, 20246.596.616.516.546.541,959,200
Sep 19, 20246.676.786.576.636.63947,100
Sep 18, 20246.506.686.416.446.44913,200
Sep 17, 20246.556.636.436.516.51956,200
Sep 16, 20246.636.726.486.496.49999,400
Sep 13, 20246.336.576.316.566.561,346,000
Sep 12, 20246.056.305.996.276.271,366,900
Sep 11, 20245.976.055.896.016.011,296,100
Sep 10, 20245.966.015.846.006.001,133,400
Sep 9, 20246.046.165.975.995.991,607,700
Sep 6, 20246.256.286.036.066.06837,600
Sep 5, 20246.256.276.146.226.22952,300
Sep 4, 20246.286.376.176.206.201,464,500
Sep 3, 20246.436.496.226.296.291,347,600
Aug 30, 20246.536.626.436.516.511,318,900
Aug 29, 20246.626.686.526.546.54918,300
Aug 28, 20246.626.716.516.536.53716,300
Aug 27, 20246.826.866.616.656.651,053,000
Aug 26, 20246.836.956.826.876.871,446,500
Aug 23, 20246.626.826.616.806.80956,200
Aug 22, 20246.546.686.516.586.581,134,400
Aug 21, 20246.456.566.356.566.561,844,000
Aug 20, 20246.386.476.166.386.386,246,600
Aug 19, 20246.736.736.336.406.406,628,700
Aug 16, 20246.756.816.566.686.683,402,800
Aug 15, 20246.706.876.706.786.785,085,500
Aug 14, 20246.796.796.556.626.621,735,800
Aug 13, 20246.666.836.556.776.771,821,100
Aug 12, 20246.706.706.436.536.531,625,100
Aug 9, 20246.736.916.676.706.701,697,600
Aug 8, 20246.476.846.356.706.702,064,000
Aug 7, 20246.546.636.326.346.341,588,300
Aug 6, 20246.827.016.446.466.462,094,600
Aug 5, 20246.817.026.746.856.854,281,600
Aug 2, 20247.147.206.967.137.132,234,100
Aug 1, 20247.908.017.297.337.332,237,700
Jul 31, 20247.707.857.467.607.602,899,000
Jul 30, 20247.577.787.517.687.685,193,000
Jul 29, 20247.557.657.337.537.532,816,700
Jul 26, 20247.507.537.327.487.481,790,000
Jul 25, 20247.097.357.077.287.28879,600
Jul 24, 20247.227.327.097.127.12996,100
Jul 23, 20247.237.427.217.267.261,022,700
Jul 22, 20247.367.367.147.307.301,014,100
Jul 19, 20247.517.527.237.317.311,395,700
Jul 18, 20247.637.887.487.497.492,381,400
Jul 17, 20247.547.767.457.687.681,630,900
Jul 16, 20247.227.647.217.607.602,152,000
Jul 15, 20247.157.307.057.167.161,561,800
Jul 12, 20247.057.166.987.087.081,529,100
Jul 11, 20246.687.006.687.007.001,312,600
Jul 10, 20246.516.646.496.536.531,381,000
Jul 9, 20246.746.776.356.506.502,309,900
Jul 8, 20246.896.926.766.786.781,410,600
Jul 5, 20246.876.876.706.836.831,187,800
Jul 3, 20246.816.896.706.856.851,293,700
Jul 2, 20246.756.936.756.786.781,090,400
Jul 1, 20247.037.126.576.726.722,754,200
Jun 28, 20247.107.196.777.127.1213,776,200
Jun 27, 20247.047.196.997.137.131,578,600
Jun 26, 20246.877.056.847.047.041,623,100
Jun 25, 20247.287.286.896.926.921,771,800
Jun 24, 20247.197.317.097.297.29961,000
Jun 21, 20247.097.237.037.227.221,511,700
Jun 20, 20247.267.347.097.107.10999,300
Jun 18, 20247.417.437.247.327.321,023,200
Jun 17, 20247.217.427.207.407.40796,100
Jun 14, 20247.287.307.097.237.231,203,500
Jun 13, 20246.907.366.907.327.321,816,300
Jun 12, 20247.007.096.896.946.941,227,000
Jun 11, 20246.666.836.666.796.791,084,800
Jun 10, 20246.686.776.626.716.711,215,300
Jun 7, 20246.726.806.646.736.731,774,400
Jun 6, 20246.856.976.806.826.821,951,600
Jun 5, 20246.927.006.806.936.931,989,700
Jun 4, 20246.977.026.836.916.912,364,700
Jun 3, 20247.057.066.827.027.022,447,000
May 31, 20246.877.076.797.037.032,259,900
May 30, 20246.646.856.596.796.791,627,000
May 29, 20246.586.676.556.596.592,115,000
May 28, 20246.866.886.646.686.681,765,200
May 24, 20246.876.966.726.806.801,565,400
May 23, 20247.007.036.746.816.812,573,200
May 22, 20246.927.116.907.007.002,265,000
May 21, 20247.037.116.946.966.961,799,500
May 20, 20247.127.227.017.067.062,308,200
May 17, 20247.357.477.077.137.134,963,100
May 16, 20247.737.747.427.437.432,339,200
May 15, 20247.967.967.727.747.741,031,800
May 14, 20247.978.087.827.867.861,684,300
May 13, 20247.887.967.777.867.861,024,600
May 10, 20247.927.927.677.827.82921,100
May 9, 20247.717.937.667.897.891,382,800
May 8, 20247.697.827.607.777.771,245,600
May 7, 20247.687.977.647.757.751,419,000
May 6, 20247.307.667.237.647.642,531,600
May 3, 20247.387.537.227.327.324,399,200
May 2, 20246.827.116.426.986.984,335,700
May 1, 20246.696.896.556.696.692,670,100
Apr 30, 20246.656.796.646.696.692,144,700
Apr 29, 20246.947.066.766.766.762,498,700
Apr 26, 20246.896.936.796.896.891,375,200
Apr 25, 20246.876.926.726.866.861,157,600
Apr 24, 20247.047.076.866.956.952,581,200
Apr 23, 20246.837.066.767.037.031,694,900
Apr 22, 20246.736.866.636.846.841,489,000
Apr 19, 20246.636.796.636.716.711,185,400
Apr 18, 20246.526.766.526.676.671,300,700
Apr 17, 20246.656.716.376.496.491,535,700
Apr 16, 20246.516.726.516.576.571,050,900
Apr 15, 20246.746.896.576.596.591,089,000
Apr 12, 20246.896.966.706.736.731,606,200
Apr 11, 20246.957.166.886.996.991,585,500
Apr 10, 20246.756.916.696.906.901,585,300
Apr 9, 20246.967.116.936.986.981,212,100
Apr 8, 20246.957.016.856.956.95813,500
Apr 5, 20246.937.016.706.896.892,171,800
Apr 4, 20247.347.346.976.976.971,676,300
Apr 3, 20247.407.457.217.227.222,595,500
Apr 2, 20247.327.507.227.467.461,476,500

Related Tickers

DRVN Driven Brands Holdings Inc.
16.74
-2.33%
 
VVV Valvoline Inc.
35.07
+0.75%
 
KFS Kingsway Financial Services Inc.
7.97
+0.63%
 
RUSHA Rush Enterprises, Inc.
55.44
+3.80%
 
CARG CarGurus, Inc.
29.24
+0.38%
 
SAH Sonic Automotive, Inc.
57.86
+1.58%
 
CARS Cars.com Inc.
11.37
+0.89%
 
ACVA ACV Auctions Inc.
14.47
+2.70%
 
AN AutoNation, Inc.
164.12
+1.36%
 
GPI Group 1 Automotive, Inc.
389.90
+2.08%