Mister Car Wash Inc (MCW) Exchange: NYSE

Data as of May 20, 2022

$11.38 ($-0.26) -2.23%

Mister Car Wash Inc - Daily Information
Click for more stock information on Mister Car Wash Inc.
Daily Information Data
Date May 20, 2022
Open $11.77
Previous Close $11.38
High $11.88
Low $11.11
Adjusted Open $11.77
Previous Adjusted Close $11.38
Adjusted High $11.88
Adjusted Low $11.11

About Mister Car Wash Inc (MCW)

Mister Car Wash Inc

Historical Stock Data for Mister Car Wash Inc (MCW)

Date Open High Low Close Adj.Close Volume
2022-05-20 $11.77 $11.88 $11.11 $11.38 $11.38 1,154,914
2022-05-19 $11.11 $11.86 $11.11 $11.64 $11.64 1,034,297
2022-05-18 $11.51 $11.64 $10.97 $11.25 $11.25 1,974,439
2022-05-17 $11.38 $11.94 $11.22 $11.75 $11.75 2,001,001
2022-05-16 $11.24 $11.89 $11.12 $11.39 $11.39 1,841,536
2022-05-13 $11.70 $11.87 $10.87 $11.33 $11.33 4,650,626
2022-05-12 $12.04 $12.49 $11.51 $12.12 $12.12 4,333,835
2022-05-11 $13.18 $13.34 $11.91 $12.16 $12.16 2,750,014
2022-05-10 $13.84 $14.02 $13.01 $13.27 $13.27 1,184,897
2022-05-09 $13.59 $13.79 $13.26 $13.65 $13.65 862,902
2022-05-06 $13.81 $14.05 $13.30 $13.86 $13.86 1,003,880
2022-05-05 $14.42 $14.54 $13.77 $13.88 $13.88 532,773
2022-05-04 $14.47 $14.72 $13.91 $14.66 $14.66 602,601
2022-05-03 $14.81 $14.84 $14.39 $14.51 $14.51 569,609
2022-05-02 $14.32 $14.87 $14.19 $14.86 $14.86 806,074
2022-04-29 $14.52 $14.78 $14.34 $14.40 $14.40 518,824
2022-04-28 $14.59 $14.77 $14.28 $14.50 $14.50 484,356
2022-04-27 $14.14 $14.55 $13.92 $14.40 $14.40 431,374
2022-04-26 $14.66 $14.66 $13.95 $14.18 $14.18 1,164,920
2022-04-25 $14.43 $14.93 $14.23 $14.88 $14.88 455,231
2022-04-22 $14.90 $15.03 $14.37 $14.53 $14.53 797,428
2022-04-21 $15.43 $15.43 $14.96 $14.99 $14.99 465,257
2022-04-20 $15.51 $15.60 $15.25 $15.27 $15.27 566,872
2022-04-19 $14.94 $15.38 $14.94 $15.35 $15.35 1,046,606
2022-04-18 $15.10 $15.26 $14.92 $14.95 $14.95 1,746,768
2022-04-14 $15.55 $15.87 $15.16 $15.26 $15.26 690,399
2022-04-13 $15.19 $15.49 $15.17 $15.46 $15.46 415,693
2022-04-12 $15.35 $15.50 $15.12 $15.17 $15.17 467,887
2022-04-11 $14.94 $15.26 $14.94 $15.15 $15.15 528,606
2022-04-08 $14.99 $15.46 $14.89 $15.05 $15.05 585,455
2022-04-07 $14.94 $15.13 $14.58 $15.06 $15.06 421,825
2022-04-06 $14.85 $15.07 $14.45 $14.96 $14.96 750,033
2022-04-05 $15.27 $15.34 $14.86 $15.05 $15.05 475,921
2022-04-04 $14.91 $15.51 $14.80 $15.35 $15.35 438,278
2022-04-01 $14.92 $15.30 $14.79 $14.99 $14.99 1,386,353
2022-03-31 $15.70 $15.70 $14.77 $14.79 $14.79 1,420,807
2022-03-30 $15.60 $15.81 $15.39 $15.70 $15.70 1,165,157
2022-03-29 $15.22 $15.74 $15.10 $15.67 $15.67 787,705
2022-03-28 $15.83 $15.90 $14.88 $15.09 $15.09 1,435,044
2022-03-25 $15.81 $16.06 $15.36 $15.80 $15.80 1,599,603
2022-03-24 $15.79 $15.87 $15.43 $15.85 $15.85 753,753
2022-03-23 $15.94 $16.06 $15.52 $15.71 $15.71 741,903
2022-03-22 $15.87 $16.28 $15.82 $16.11 $16.11 1,603,894
2022-03-21 $16.42 $16.74 $15.76 $15.89 $15.89 1,066,435
2022-03-18 $16.20 $16.52 $16.13 $16.37 $16.37 957,964
2022-03-17 $15.97 $16.38 $15.97 $16.30 $16.30 736,404
2022-03-16 $15.48 $16.11 $15.47 $16.07 $16.07 895,720
2022-03-15 $14.59 $15.28 $14.58 $15.20 $15.20 522,548
2022-03-14 $14.92 $15.35 $14.53 $14.55 $14.55 733,580
2022-03-11 $15.15 $15.59 $14.79 $14.89 $14.89 880,332
2022-03-10 $14.79 $14.93 $14.47 $14.77 $14.77 786,805
2022-03-09 $14.78 $15.34 $14.78 $15.01 $15.01 774,945
2022-03-08 $14.72 $14.90 $14.39 $14.43 $14.43 666,597
2022-03-07 $15.50 $15.50 $14.60 $14.65 $14.65 1,231,115
2022-03-04 $15.67 $15.80 $15.20 $15.29 $15.29 649,131
2022-03-03 $16.23 $16.35 $15.74 $15.77 $15.77 589,441
2022-03-02 $15.92 $16.32 $15.80 $16.24 $16.24 656,345
2022-03-01 $15.72 $16.15 $15.62 $15.78 $15.78 716,640
2022-02-28 $15.45 $16.11 $15.45 $16.02 $16.02 976,972
2022-02-25 $15.45 $15.91 $15.25 $15.90 $15.90 918,018
2022-02-24 $14.49 $15.31 $14.36 $15.31 $15.31 1,154,974
2022-02-23 $15.45 $15.60 $14.98 $14.99 $14.99 975,342
2022-02-22 $15.77 $15.98 $15.25 $15.45 $15.45 1,320,148
2022-02-18 $16.61 $16.82 $15.83 $15.87 $15.87 816,247
2022-02-17 $16.86 $17.23 $16.65 $16.71 $16.71 913,987
2022-02-16 $16.94 $17.34 $16.87 $17.00 $17.00 898,140
2022-02-15 $17.10 $17.30 $16.92 $16.98 $16.98 516,227
2022-02-14 $16.30 $16.85 $16.29 $16.75 $16.75 614,617
2022-02-11 $16.85 $17.10 $16.26 $16.42 $16.42 1,080,938
2022-02-10 $16.67 $17.34 $16.67 $16.89 $16.89 924,634
2022-02-09 $17.50 $17.75 $17.17 $17.45 $17.45 744,160
2022-02-08 $16.70 $17.38 $16.60 $17.30 $17.30 672,608
2022-02-07 $16.84 $17.03 $16.53 $16.81 $16.81 468,045
2022-02-04 $16.32 $16.86 $16.24 $16.77 $16.77 737,577
2022-02-03 $16.93 $17.16 $16.31 $16.45 $16.45 727,518
2022-02-02 $17.53 $17.73 $17.24 $17.33 $17.33 799,566
2022-02-01 $16.95 $17.53 $16.95 $17.44 $17.44 921,550
2022-01-31 $16.33 $17.20 $16.33 $17.20 $17.20 1,182,380
2022-01-28 $15.96 $16.48 $15.82 $16.48 $16.48 1,542,774
2022-01-27 $16.58 $16.80 $15.96 $16.12 $16.12 913,589
2022-01-26 $17.06 $17.19 $16.30 $16.37 $16.37 492,690
2022-01-25 $16.70 $17.05 $16.31 $16.72 $16.72 714,379
2022-01-24 $15.60 $17.03 $15.17 $16.96 $16.96 1,162,193
2022-01-21 $16.39 $16.55 $15.93 $16.03 $16.03 758,803
2022-01-20 $16.82 $17.24 $16.54 $16.54 $16.54 806,533
2022-01-19 $16.82 $17.06 $16.44 $16.59 $16.59 721,256
2022-01-18 $17.21 $17.28 $16.61 $16.69 $16.69 1,358,986
2022-01-14 $17.17 $17.48 $16.77 $17.09 $17.09 666,744
2022-01-13 $17.67 $17.75 $17.30 $17.40 $17.40 366,245
2022-01-12 $18.23 $18.28 $17.67 $17.71 $17.71 445,540
2022-01-11 $17.81 $18.36 $17.67 $18.09 $18.09 1,383,863
2022-01-10 $17.91 $18.05 $17.33 $17.96 $17.96 892,307
2022-01-07 $17.99 $18.37 $17.89 $18.05 $18.05 985,205
2022-01-06 $17.99 $18.25 $17.76 $18.02 $18.02 654,010
2022-01-05 $18.67 $19.10 $17.72 $17.88 $17.88 848,134
2022-01-04 $18.97 $19.05 $18.74 $18.92 $18.92 890,611
2022-01-03 $18.38 $18.95 $18.09 $18.89 $18.89 914,226
2021-12-31 $18.14 $18.44 $18.14 $18.21 $18.21 571,401
2021-12-30 $18.45 $18.87 $18.20 $18.31 $18.31 872,431
2021-12-29 $18.44 $18.48 $18.05 $18.47 $18.47 568,393
2021-12-28 $18.00 $18.51 $17.97 $18.29 $18.29 624,020
2021-12-27 $17.05 $18.30 $17.00 $18.11 $18.11 1,759,799
2021-12-23 $17.83 $18.72 $17.59 $18.54 $18.54 1,359,013
2021-12-22 $16.36 $18.07 $16.20 $17.88 $17.88 2,912,400
2021-12-21 $17.43 $18.40 $17.40 $17.86 $17.86 949,440
2021-12-20 $17.25 $17.40 $16.86 $17.33 $17.33 668,673
2021-12-17 $17.13 $17.91 $16.76 $17.44 $17.44 3,722,234
2021-12-16 $17.64 $17.86 $16.89 $17.23 $17.23 1,555,040
2021-12-15 $17.15 $17.57 $16.91 $17.52 $17.52 872,275
2021-12-14 $17.23 $17.30 $17.00 $17.18 $17.18 703,216
2021-12-13 $17.57 $17.63 $16.89 $17.39 $17.39 1,194,988
2021-12-10 $18.24 $18.47 $17.55 $17.79 $17.79 1,067,844
2021-12-09 $18.62 $19.27 $18.00 $18.17 $18.17 1,002,971
2021-12-08 $19.46 $19.54 $18.63 $18.68 $18.68 1,571,194
2021-12-07 $19.00 $19.82 $18.73 $19.28 $19.28 981,314
2021-12-06 $16.94 $19.29 $16.90 $19.01 $19.01 4,506,065
2021-12-03 $16.80 $16.88 $16.10 $16.58 $16.58 816,864
2021-12-02 $16.00 $16.95 $15.97 $16.89 $16.89 1,374,069
2021-12-01 $16.33 $16.33 $15.67 $16.00 $16.00 1,023,066
2021-11-30 $16.14 $16.55 $15.70 $16.06 $16.06 2,247,854
2021-11-29 $16.55 $16.85 $16.15 $16.34 $16.34 779,884
2021-11-26 $16.30 $16.71 $15.90 $16.62 $16.62 436,378
2021-11-24 $16.31 $16.97 $16.18 $16.77 $16.77 739,037
2021-11-23 $16.85 $16.91 $16.06 $16.42 $16.42 1,295,160
2021-11-22 $16.88 $17.21 $16.64 $16.94 $16.94 1,141,687
2021-11-19 $17.49 $17.50 $16.87 $16.95 $16.95 606,566
2021-11-18 $17.95 $18.05 $17.42 $17.57 $17.57 1,209,914
2021-11-17 $18.40 $18.44 $17.95 $18.01 $18.01 359,679
2021-11-16 $17.61 $18.41 $17.54 $18.13 $18.13 552,754
2021-11-15 $17.66 $18.84 $17.59 $17.74 $17.74 1,230,203
2021-11-12 $17.58 $17.99 $16.52 $17.76 $17.76 2,267,004
2021-11-11 $18.71 $18.82 $18.09 $18.35 $18.35 462,190
2021-11-10 $19.13 $19.30 $18.40 $18.70 $18.70 471,021
2021-11-09 $19.36 $19.52 $18.80 $19.10 $19.10 567,070
2021-11-08 $19.29 $19.49 $19.13 $19.46 $19.46 396,540
2021-11-05 $19.20 $19.50 $19.03 $19.30 $19.30 1,044,902
2021-11-04 $18.78 $19.18 $18.66 $19.08 $19.08 551,390
2021-11-03 $18.22 $18.83 $18.20 $18.80 $18.80 249,862
2021-11-02 $18.16 $18.42 $18.03 $18.26 $18.26 453,793
2021-11-01 $18.33 $18.77 $17.88 $18.28 $18.28 839,719
2021-10-29 $18.00 $18.52 $18.00 $18.34 $18.34 451,148
2021-10-28 $18.12 $18.29 $17.76 $17.99 $17.99 636,852
2021-10-27 $18.44 $18.53 $18.05 $18.25 $18.25 422,514
2021-10-26 $17.92 $18.23 $17.70 $18.21 $18.21 422,447
2021-10-25 $18.36 $18.47 $17.85 $17.88 $17.88 378,625
2021-10-22 $18.07 $18.57 $18.04 $18.31 $18.31 591,510
2021-10-21 $17.56 $18.43 $17.54 $18.08 $18.08 702,827
2021-10-20 $17.73 $17.94 $17.29 $17.70 $17.70 689,877
2021-10-19 $17.40 $17.69 $17.25 $17.68 $17.68 288,357
2021-10-18 $17.17 $17.41 $16.75 $17.33 $17.33 457,655
2021-10-15 $17.74 $17.93 $17.20 $17.32 $17.32 380,178
2021-10-14 $17.95 $18.10 $17.58 $17.74 $17.74 288,412
2021-10-13 $17.79 $18.06 $17.41 $17.77 $17.77 327,281
2021-10-12 $17.79 $18.13 $17.54 $17.85 $17.85 390,450
2021-10-11 $17.97 $18.39 $17.88 $17.88 $17.88 168,427
2021-10-08 $18.11 $18.34 $17.80 $18.06 $18.06 396,709
2021-10-07 $18.01 $18.56 $18.01 $18.20 $18.20 617,810
2021-10-06 $17.63 $18.19 $17.63 $18.19 $18.19 442,242
2021-10-05 $17.44 $18.15 $17.21 $17.91 $17.91 401,549
2021-10-04 $19.06 $19.06 $17.45 $17.48 $17.48 1,821,464
2021-10-01 $18.24 $19.21 $17.94 $19.14 $19.14 1,379,228
2021-09-30 $17.49 $18.26 $17.31 $18.25 $18.25 979,521
2021-09-29 $17.56 $18.19 $17.33 $17.37 $17.37 910,682
2021-09-28 $17.48 $17.86 $17.32 $17.51 $17.51 750,522
2021-09-27 $17.68 $18.29 $17.31 $17.56 $17.56 482,240
2021-09-24 $17.36 $17.76 $17.20 $17.57 $17.57 829,489
2021-09-23 $17.92 $18.00 $17.44 $17.51 $17.51 668,297
2021-09-22 $17.78 $18.25 $17.54 $17.74 $17.74 1,223,838
2021-09-21 $17.76 $17.92 $17.25 $17.69 $17.69 872,376
2021-09-20 $17.44 $18.35 $17.30 $17.71 $17.71 1,035,267
2021-09-17 $19.08 $19.10 $17.73 $17.95 $17.95 5,306,043
2021-09-16 $18.75 $18.99 $18.51 $18.51 $18.51 369,739
2021-09-15 $18.42 $18.84 $18.26 $18.79 $18.79 1,101,187
2021-09-14 $18.30 $18.69 $17.85 $18.50 $18.50 2,539,344
2021-09-13 $18.46 $18.46 $17.74 $18.23 $18.23 599,848
2021-09-10 $18.30 $18.46 $17.84 $18.27 $18.27 500,141
2021-09-09 $18.60 $18.80 $18.06 $18.20 $18.20 922,675
2021-09-08 $18.59 $18.78 $18.15 $18.50 $18.50 1,238,969
2021-09-07 $19.15 $19.19 $18.26 $18.57 $18.57 1,251,109
2021-09-03 $19.07 $19.27 $18.65 $19.26 $19.26 1,230,721
2021-09-02 $19.07 $19.07 $18.77 $19.02 $19.02 953,011
2021-09-01 $19.04 $19.20 $18.76 $19.04 $19.04 671,254
2021-08-31 $18.68 $19.29 $18.45 $19.19 $19.19 1,252,746
2021-08-30 $18.94 $18.94 $18.46 $18.69 $18.69 678,900
2021-08-27 $18.71 $19.03 $18.45 $18.79 $18.79 644,407
2021-08-26 $18.53 $18.93 $18.50 $18.74 $18.74 1,640,087
2021-08-25 $18.98 $19.07 $18.49 $18.71 $18.71 1,133,633
2021-08-24 $19.07 $19.50 $18.80 $19.03 $19.03 6,212,053
2021-08-23 $19.50 $20.95 $19.19 $20.57 $20.57 421,109
2021-08-20 $18.65 $20.30 $18.52 $19.65 $19.65 713,851
2021-08-19 $18.73 $18.94 $18.30 $18.75 $18.75 360,657
2021-08-18 $18.34 $19.40 $17.96 $18.95 $18.95 412,668
2021-08-17 $18.07 $18.37 $17.68 $18.12 $18.12 466,324
2021-08-16 $19.66 $19.66 $18.11 $18.39 $18.39 1,457,102
2021-08-13 $21.20 $21.50 $19.01 $19.64 $19.64 1,842,403
2021-08-12 $19.99 $20.72 $19.74 $20.19 $20.19 594,965
2021-08-11 $20.11 $20.60 $19.78 $19.97 $19.97 332,234
2021-08-10 $20.16 $20.40 $19.63 $20.26 $20.26 278,921
2021-08-09 $20.20 $20.44 $20.02 $20.28 $20.28 109,706
2021-08-06 $19.96 $20.53 $19.77 $20.31 $20.31 135,443
2021-08-05 $20.44 $20.61 $19.70 $19.91 $19.91 299,779
2021-08-04 $20.71 $20.91 $20.23 $20.29 $20.29 143,256
2021-08-03 $21.80 $21.98 $20.67 $20.98 $20.98 236,565
2021-08-02 $20.79 $22.10 $20.63 $21.61 $21.61 265,660
2021-07-30 $21.09 $21.24 $20.28 $20.84 $20.84 321,653
2021-07-29 $21.25 $21.75 $20.81 $21.23 $21.23 259,724
2021-07-28 $21.09 $21.61 $20.57 $21.07 $21.07 420,320
2021-07-27 $22.36 $22.85 $21.04 $21.10 $21.10 654,550
2021-07-26 $23.67 $24.49 $22.68 $22.93 $22.93 303,879
2021-07-23 $22.95 $23.67 $22.54 $23.53 $23.53 347,314
2021-07-22 $21.99 $22.80 $21.63 $22.64 $22.64 204,024
2021-07-21 $21.53 $22.29 $21.32 $22.25 $22.25 546,025
2021-07-20 $19.98 $21.26 $19.82 $21.16 $21.16 318,252
2021-07-19 $20.41 $20.77 $19.66 $20.02 $20.02 572,066
2021-07-16 $20.80 $21.05 $20.50 $20.79 $20.79 569,926
2021-07-15 $20.84 $21.21 $20.70 $20.77 $20.77 355,626
2021-07-14 $21.44 $22.11 $20.84 $21.03 $21.03 289,263
2021-07-13 $22.82 $23.13 $20.70 $21.42 $21.42 851,651
2021-07-12 $21.75 $22.68 $21.74 $22.59 $22.59 344,343
2021-07-09 $22.00 $22.10 $21.68 $21.77 $21.77 332,188
2021-07-08 $22.00 $22.53 $21.50 $21.77 $21.77 690,348
2021-07-07 $22.83 $23.44 $22.36 $22.39 $22.39 350,887
2021-07-06 $22.93 $23.10 $21.96 $22.95 $22.95 583,255
2021-07-02 $21.28 $23.62 $21.22 $22.74 $22.74 619,542
2021-07-01 $21.85 $22.53 $20.00 $21.98 $21.98 5,457,627
2021-06-30 $21.38 $22.29 $21.06 $21.53 $21.53 1,848,066
2021-06-29 $22.01 $22.46 $20.75 $20.77 $20.77 3,024,939
2021-06-28 $19.98 $22.95 $19.98 $22.40 $22.40 3,738,174
2021-06-25 $18.90 $22.00 $18.49 $20.30 $20.30 17,712,016

Mister Car Wash Inc (MCW) News Headlines

Recent Mister Car Wash Inc (MCW) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.