UK markets open in 5 hours 9 minutes

Mister Car Wash, Inc. (MCW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.690.00 (0.00%)
At close: 04:00PM EDT
6.89 +0.20 (+2.99%)
After hours: 06:40PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20246.696.896.556.696.692,670,100
30 Apr 20246.656.796.646.696.692,144,700
29 Apr 20246.947.066.766.766.762,498,700
26 Apr 20246.896.936.796.896.891,375,200
25 Apr 20246.876.926.726.866.861,157,600
24 Apr 20247.047.076.866.956.952,581,200
23 Apr 20246.837.066.767.037.031,694,900
22 Apr 20246.736.866.636.846.841,489,000
19 Apr 20246.636.796.636.716.711,185,400
18 Apr 20246.526.766.526.676.671,300,700
17 Apr 20246.656.716.376.496.491,535,700
16 Apr 20246.516.726.516.576.571,050,900
15 Apr 20246.746.896.576.596.591,089,000
12 Apr 20246.896.966.706.736.731,606,200
11 Apr 20246.957.166.886.996.991,585,500
10 Apr 20246.756.916.696.906.901,585,300
09 Apr 20246.967.116.936.986.981,212,100
08 Apr 20246.957.016.856.956.95813,500
05 Apr 20246.937.016.706.896.892,171,800
04 Apr 20247.347.346.976.976.971,676,300
03 Apr 20247.407.457.217.227.222,595,500
02 Apr 20247.327.507.227.467.461,476,500
01 Apr 20247.617.727.287.397.391,258,700
28 Mar 20247.797.857.547.757.751,037,800
27 Mar 20247.507.867.477.787.781,271,800
26 Mar 20247.417.597.397.447.441,133,200
25 Mar 20247.627.717.327.407.40836,000
22 Mar 20247.667.687.537.587.58735,500
21 Mar 20247.597.687.497.557.55899,600
20 Mar 20247.357.577.327.547.54931,100
19 Mar 20247.447.507.317.437.431,154,200
18 Mar 20247.397.437.257.327.321,325,200
15 Mar 20247.057.387.057.367.361,666,000
14 Mar 20247.447.446.987.117.112,179,500
13 Mar 20247.797.847.457.477.471,142,800
12 Mar 20247.717.957.637.817.811,324,900
11 Mar 20247.707.757.627.687.68921,700
08 Mar 20247.737.887.637.677.67753,400
07 Mar 20247.607.827.567.727.721,201,300
06 Mar 20247.677.737.497.547.541,091,300
05 Mar 20247.597.757.577.627.621,050,600
04 Mar 20247.968.047.617.657.651,505,100
01 Mar 20248.258.328.018.048.041,560,300
29 Feb 20248.368.448.178.298.291,317,700
28 Feb 20247.978.327.958.238.231,658,900
27 Feb 20247.828.217.778.038.031,213,300
26 Feb 20247.818.077.697.717.711,203,300
23 Feb 20247.818.137.647.887.881,528,800
22 Feb 20248.458.597.647.807.804,087,200
21 Feb 20248.929.058.648.708.701,967,200
20 Feb 20249.129.148.929.019.011,147,400
16 Feb 20248.999.268.999.119.111,270,500
15 Feb 20249.419.459.169.289.281,056,800
14 Feb 20249.109.248.999.249.241,342,800
13 Feb 20248.919.048.728.948.941,915,500
12 Feb 20249.069.248.999.239.231,242,700
09 Feb 20249.009.138.959.039.03866,100
08 Feb 20248.789.068.788.988.981,130,900
07 Feb 20248.748.858.618.818.81797,100
06 Feb 20248.608.808.558.768.76561,900
05 Feb 20248.628.698.498.608.60517,200
02 Feb 20248.618.788.448.698.69601,000
01 Feb 20248.378.758.378.758.75953,100
31 Jan 20248.328.648.248.308.301,115,600
30 Jan 20248.428.568.328.328.321,086,800
29 Jan 20248.958.958.518.568.562,587,600
26 Jan 20249.029.078.818.958.951,747,500
25 Jan 20248.949.028.879.009.001,200,400
24 Jan 20248.858.858.648.778.771,117,100
23 Jan 20248.828.938.698.758.751,057,600
22 Jan 20248.678.858.638.708.701,301,100
19 Jan 20248.298.618.188.598.591,450,400
18 Jan 20248.228.348.208.338.33922,900
17 Jan 20248.168.238.018.138.13851,800
16 Jan 20248.268.448.208.318.31973,400
12 Jan 20248.578.648.338.448.442,143,100
11 Jan 20248.688.758.428.468.462,118,300
10 Jan 20248.518.888.518.728.721,601,600
09 Jan 20248.228.628.208.458.451,485,900
08 Jan 20248.108.328.048.328.321,778,100
05 Jan 20248.088.368.088.108.101,372,000
04 Jan 20247.988.137.908.128.122,993,300
03 Jan 20248.228.307.898.018.012,887,700
02 Jan 20248.568.648.328.368.361,587,400
29 Dec 20238.588.728.578.648.641,634,700
28 Dec 20238.488.658.488.598.59844,900
27 Dec 20238.608.618.488.568.56831,500
26 Dec 20238.718.738.528.568.56630,900
22 Dec 20238.618.688.468.668.66887,000
21 Dec 20238.548.778.498.628.622,231,600
20 Dec 20238.418.658.378.378.371,755,000
19 Dec 20238.138.568.108.468.462,620,200
18 Dec 20238.108.237.978.158.151,212,200
15 Dec 20238.338.447.998.128.122,828,900
14 Dec 20238.048.318.008.218.211,335,300
13 Dec 20237.858.037.648.038.031,222,700
12 Dec 20237.957.987.847.917.911,798,200
11 Dec 20237.757.987.727.977.97981,800
08 Dec 20237.807.997.767.807.802,069,500
07 Dec 20237.817.857.697.827.821,137,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...