Mister Car Wash, Inc.MCWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.55 | $5.65 | $5.52 | $5.63 | 215,894 |
| 1/30/2026 | $5.39 | $5.57 | $5.33 | $5.55 | 1.39M |
| 1/29/2026 | $5.42 | $5.46 | $5.34 | $5.44 | 660,142 |
| 1/28/2026 | $5.41 | $5.45 | $5.28 | $5.40 | 1.13M |
| 1/27/2026 | $5.59 | $5.66 | $5.33 | $5.40 | 1.17M |
| 1/26/2026 | $5.82 | $5.91 | $5.58 | $5.60 | 1.30M |
| 1/23/2026 | $5.96 | $6.02 | $5.83 | $5.86 | 1.43M |
| 1/22/2026 | $5.90 | $6.04 | $5.90 | $6.00 | 816,041 |
| 1/21/2026 | $5.71 | $5.95 | $5.71 | $5.89 | 1.07M |
| 1/20/2026 | $5.85 | $5.99 | $5.62 | $5.69 | 1.07M |
| 1/16/2026 | $6.10 | $6.13 | $5.99 | $5.99 | 1.14M |
| 1/15/2026 | $6.09 | $6.23 | $5.85 | $6.10 | 1.29M |
| 1/14/2026 | $5.96 | $6.16 | $5.96 | $6.13 | 1.35M |
| 1/13/2026 | $6.07 | $6.09 | $5.92 | $5.99 | 610,500 |
| 1/12/2026 | $6.05 | $6.09 | $5.96 | $6.06 | 941,539 |
| 1/9/2026 | $5.96 | $6.15 | $5.88 | $6.13 | 883,502 |
| 1/8/2026 | $5.75 | $6.04 | $5.75 | $5.92 | 1.04M |
| 1/7/2026 | $5.90 | $5.90 | $5.69 | $5.80 | 1.13M |
| 1/6/2026 | $5.77 | $5.91 | $5.71 | $5.87 | 843,500 |
| 1/5/2026 | $5.56 | $5.88 | $5.56 | $5.80 | 1.44M |
| 1/2/2026 | $5.56 | $5.61 | $5.47 | $5.56 | 895,900 |
| 12/31/2025 | $5.60 | $5.67 | $5.55 | $5.56 | 1.16M |
| 12/30/2025 | $5.67 | $5.72 | $5.61 | $5.62 | 727,020 |
| 12/29/2025 | $5.75 | $5.81 | $5.62 | $5.70 | 1.39M |
| 12/26/2025 | $5.74 | $5.79 | $5.67 | $5.75 | 818,630 |
| 12/24/2025 | $5.70 | $5.81 | $5.70 | $5.74 | 486,917 |
| 12/23/2025 | $5.74 | $5.74 | $5.59 | $5.73 | 922,700 |
| 12/22/2025 | $5.70 | $5.79 | $5.66 | $5.74 | 1.29M |
| 12/19/2025 | $5.70 | $5.78 | $5.68 | $5.74 | 4.54M |
| 12/18/2025 | $5.74 | $5.82 | $5.69 | $5.71 | 1.07M |
| 12/17/2025 | $5.61 | $5.80 | $5.59 | $5.75 | 1.10M |
| 12/16/2025 | $5.64 | $5.75 | $5.61 | $5.61 | 1.11M |
| 12/15/2025 | $5.65 | $5.71 | $5.59 | $5.66 | 1.11M |
| 12/12/2025 | $5.62 | $5.65 | $5.56 | $5.62 | 1.34M |
| 12/11/2025 | $5.45 | $5.63 | $5.45 | $5.59 | 2.25M |
| 12/10/2025 | $5.14 | $5.46 | $5.14 | $5.42 | 1.33M |
| 12/9/2025 | $5.13 | $5.20 | $5.11 | $5.13 | 769,330 |
| 12/8/2025 | $5.26 | $5.27 | $5.13 | $5.15 | 910,900 |
| 12/5/2025 | $5.26 | $5.37 | $5.23 | $5.25 | 833,945 |
| 12/4/2025 | $5.25 | $5.28 | $5.19 | $5.25 | 818,082 |
| 12/3/2025 | $5.22 | $5.35 | $5.20 | $5.28 | 1.01M |
| 12/2/2025 | $5.31 | $5.31 | $5.12 | $5.21 | 893,026 |
| 12/1/2025 | $5.31 | $5.41 | $5.28 | $5.31 | 1.14M |
| 11/28/2025 | $5.32 | $5.39 | $5.30 | $5.34 | 451,027 |
| 11/26/2025 | $5.25 | $5.37 | $5.18 | $5.32 | 1.81M |
| 11/25/2025 | $5.09 | $5.31 | $5.09 | $5.30 | 1.29M |
| 11/24/2025 | $5.04 | $5.14 | $4.94 | $5.09 | 1.76M |
| 11/21/2025 | $4.89 | $5.16 | $4.87 | $5.04 | 1.03M |
| 11/20/2025 | $5.08 | $5.12 | $4.87 | $4.88 | 981,922 |
| 11/19/2025 | $5.04 | $5.09 | $4.97 | $5.06 | 1.35M |
| 11/18/2025 | $4.98 | $5.04 | $4.93 | $5.04 | 919,208 |
| 11/17/2025 | $5.10 | $5.15 | $4.95 | $4.97 | 1.69M |
| 11/14/2025 | $5.20 | $5.24 | $5.04 | $5.12 | 1.57M |
| 11/13/2025 | $5.20 | $5.31 | $5.19 | $5.22 | 959,745 |
| 11/12/2025 | $5.25 | $5.31 | $5.03 | $5.26 | 1.69M |
| 11/11/2025 | $5.03 | $5.10 | $5.00 | $5.10 | 1.75M |
| 11/10/2025 | $5.14 | $5.16 | $4.99 | $5.00 | 2.37M |
| 11/7/2025 | $5.18 | $5.25 | $5.12 | $5.13 | 1.15M |
| 11/6/2025 | $5.32 | $5.36 | $5.14 | $5.18 | 1.48M |
| 11/5/2025 | $5.48 | $5.50 | $5.25 | $5.34 | 1.64M |
| 11/4/2025 | $5.37 | $5.59 | $5.37 | $5.47 | 2.29M |