Mister Car Wash Inc (MCW)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.554016620499 | 7.22 | 7.88 | 7.145 | 1714843 | 7.50198076 | CS |
| 4 | -0.02 | -0.274725274725 | 7.28 | 7.88 | 6.35 | 1632032 | 7.04368354 | CS |
| 12 | 0.61 | 9.17293233083 | 6.65 | 8.08 | 6.35 | 1820214 | 7.09349051 | CS |
| 26 | -1.56 | -17.6870748299 | 8.82 | 9.45 | 6.35 | 1572023 | 7.39557872 | CS |
| 52 | -2.28 | -23.8993710692 | 9.54 | 9.955 | 4.8 | 1632904 | 7.18196483 | CS |
| 156 | -15.68 | -68.3522231909 | 22.94 | 24.4899 | 4.8 | 1376203 | 10.03251635 | CS |
| 260 | -11.64 | -61.5873015873 | 18.9 | 24.4899 | 4.8 | 1379667 | 10.33856992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 7.3 | -0.01 | -0.14 | 7.36 | 7.36 | 7.145 | 1014050 |
| 1721428800 | 7.31 | -0.18 | -2.40 | 7.51 | 7.52 | 7.23 | 1395667 |
| 1721342400 | 7.49 | -0.19 | -2.47 | 7.63 | 7.88 | 7.48 | 2381390 |
| 1721256000 | 7.68 | 0.08 | 1.05 | 7.54 | 7.76 | 7.455 | 1630919 |
| 1721169600 | 7.6 | 0.44 | 6.15 | 7.22 | 7.64 | 7.2 | 2152187 |
| 1721083200 | 7.16 | 0.08 | 1.13 | 7.15 | 7.295 | 7.05 | 1561755 |
| 1720824000 | 7.08 | 0.08 | 1.14 | 7.05 | 7.16 | 6.9775 | 1529088 |
| 1720737600 | 7 | 0.47 | 7.20 | 6.68 | 7 | 6.675 | 1310932 |
| 1720651200 | 6.53 | 0.03 | 0.46 | 6.51 | 6.64 | 6.49 | 1381047 |
| 1720564800 | 6.5 | -0.28 | -4.13 | 6.74 | 6.77 | 6.35 | 2309874 |
| 1720478400 | 6.78 | -0.05 | -0.73 | 6.89 | 6.92 | 6.755 | 1410590 |
| 1720219200 | 6.83 | -0.02 | -0.29 | 6.87 | 6.87 | 6.7 | 1187830 |
| 1720040640 | 6.85 | 0.07 | 1.03 | 6.81 | 6.885 | 6.7 | 1293666 |
| 1719960000 | 6.78 | 0.06 | 0.89 | 6.75 | 6.93 | 6.75 | 1090401 |
| 1719873600 | 6.72 | -0.41 | -5.75 | 7.03 | 7.12 | 6.57 | 2754193 |
| 1719614400 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1719528000 | 7.13 | 0.09 | 1.28 | 7.04 | 7.19 | 6.99 | 1578578 |
| 1719441600 | 7.04 | 0.12 | 1.73 | 6.87 | 7.05 | 6.835 | 1622630 |
| 1719355200 | 6.92 | -0.37 | -5.08 | 7.28 | 7.28 | 6.885 | 1771785 |
| 1719268800 | 7.29 | 0.07 | 0.97 | 7.19 | 7.31 | 7.09 | 961043 |
| 1719009600 | 7.22 | 0.12 | 1.69 | 7.09 | 7.23 | 7.03 | 1511702 |
| 1718923200 | 7.1 | -0.22 | -3.01 | 7.26 | 7.345 | 7.09 | 999307 |
| 1718750400 | 7.32 | -0.08 | -1.08 | 7.41 | 7.43 | 7.245 | 1023189 |
| 1718664000 | 7.4 | 0.17 | 2.35 | 7.21 | 7.42 | 7.2 | 796101 |
| 1718404800 | 7.23 | -0.09 | -1.23 | 7.28 | 7.3 | 7.09 | 1203534 |
| 1718318400 | 7.32 | 0.38 | 5.48 | 6.9 | 7.355 | 6.9 | 1815770 |
| 1718232000 | 6.94 | 0.15 | 2.21 | 7 | 7.09 | 6.885 | 1226971 |
| 1718145600 | 6.79 | 0.08 | 1.19 | 6.66 | 6.8296 | 6.66 | 1084760 |
| 1718059200 | 6.71 | -0.02 | -0.30 | 6.68 | 6.77 | 6.62 | 1215278 |
| 1717800000 | 6.73 | -0.09 | -1.32 | 6.72 | 6.795 | 6.6449999 | 1774350 |
| 1717713600 | 6.82 | -0.11 | -1.59 | 6.85 | 6.975 | 6.8 | 1951605 |
| 1717627200 | 6.93 | 0.02 | 0.29 | 6.92 | 7 | 6.8 | 1989703 |
| 1717540800 | 6.91 | -0.11 | -1.57 | 6.93 | 7.02 | 6.83 | 2364705 |
| 1717454400 | 7.02 | -0.01 | -0.14 | 7.05 | 7.09 | 6.82 | 2447046 |
| 1717195200 | 7.03 | 0.24 | 3.53 | 6.87 | 7.07 | 6.79 | 2259915 |
| 1717108800 | 6.79 | 0.2 | 3.03 | 6.64 | 6.85 | 6.59 | 1626989 |
| 1717022400 | 6.59 | -0.09 | -1.35 | 6.58 | 6.67 | 6.55 | 2115026 |
| 1716936000 | 6.68 | -0.12 | -1.76 | 6.86 | 6.88 | 6.6449999 | 1582705 |
| 1716590400 | 6.8 | -0.01 | -0.15 | 6.87 | 6.96 | 6.72 | 1565402 |
| 1716504000 | 6.81 | -0.19 | -2.71 | 7 | 7.035 | 6.74 | 2573248 |
| 1716417600 | 7 | 0.04 | 0.57 | 6.92 | 7.115 | 6.9 | 2264962 |
| 1716331200 | 6.96 | -0.1 | -1.42 | 7.03 | 7.115 | 6.94 | 1799406 |
| 1716244800 | 7.06 | -0.07 | -0.98 | 7.12 | 7.2175 | 7.01 | 2308170 |
| 1715985600 | 7.13 | -0.3 | -4.04 | 7.35 | 7.465 | 7.07 | 4963070 |
| 1715899200 | 7.43 | -0.31 | -4.01 | 7.73 | 7.74 | 7.42 | 2339275 |
| 1715812800 | 7.74 | -0.12 | -1.53 | 7.96 | 7.96 | 7.715 | 1031778 |
| 1715726400 | 7.86 | 0 | 0.00 | 7.97 | 8.08 | 7.82 | 1684273 |
| 1715640000 | 7.86 | 0.04 | 0.51 | 7.88 | 7.96 | 7.77 | 1024597 |
| 1715380800 | 7.82 | -0.07 | -0.89 | 7.92 | 7.92 | 7.67 | 921120 |
| 1715294400 | 7.89 | 0.12 | 1.54 | 7.71 | 7.93 | 7.665 | 1382845 |
| 1715208000 | 7.77 | 0.02 | 0.26 | 7.69 | 7.82 | 7.6025 | 1245595 |
| 1715121600 | 7.75 | 0.11 | 1.44 | 7.68 | 7.965 | 7.64 | 1419005 |
| 1715035200 | 7.64 | 0.32 | 4.37 | 7.3 | 7.655 | 7.23 | 2531622 |
| 1714776000 | 7.32 | 0.34 | 4.87 | 7.38 | 7.53 | 7.22 | 4399196 |
| 1714689600 | 6.98 | 0.29 | 4.33 | 6.82 | 7.105 | 6.4201 | 4335701 |
| 1714603200 | 6.69 | 0 | 0.00 | 6.69 | 6.885 | 6.555 | 2671686 |
| 1714516800 | 6.69 | -0.07 | -1.04 | 6.65 | 6.79 | 6.64 | 2144725 |
| 1714430400 | 6.76 | -0.13 | -1.89 | 6.94 | 7.06 | 6.76 | 2498743 |
| 1714171200 | 6.89 | 0.03 | 0.44 | 6.89 | 6.93 | 6.79 | 1375234 |
| 1714084800 | 6.86 | -0.09 | -1.29 | 6.87 | 6.92 | 6.725 | 1157588 |
| 1713998400 | 6.95 | -0.08 | -1.14 | 7.04 | 7.075 | 6.865 | 2581171 |
| 1713912000 | 7.03 | 0.19 | 2.78 | 6.83 | 7.06 | 6.765 | 1694888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
