5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
-6.38%
6 MONTH PERFORMANCE
-20.36%
YEAR-TO-DATE PERFORMANCE
-27.57%
1 YEAR PERFORMANCE
-33.16%
Mister Car Wash, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $5.22 | $5.28 (1.15%) | $5.34 | $5.20 | 995.10 K | $1.73 B |
| 12/02/2025 | $5.31 | $5.21 (-1.88%) | $5.31 | $5.12 | 893.03 K | $1.71 B |
| 12/01/2025 | $5.31 | $5.31 (0%) | $5.41 | $5.28 | 1.14 M | $1.74 B |
| 11/28/2025 | $5.32 | $5.34 (0.38%) | $5.39 | $5.30 | 451.03 K | $1.75 B |
| 11/26/2025 | $5.25 | $5.32 (1.33%) | $5.36 | $5.18 | 1.81 M | $1.74 B |
| 11/25/2025 | $5.09 | $5.30 (4.13%) | $5.31 | $5.09 | 1.29 M | $1.74 B |
| 11/24/2025 | $5.04 | $5.09 (0.99%) | $5.14 | $4.94 | 1.76 M | $1.67 B |
| 11/21/2025 | $4.89 | $5.04 (3.07%) | $5.16 | $4.87 | 1.03 M | $1.65 B |
| 11/20/2025 | $5.08 | $4.88 (-3.94%) | $5.12 | $4.87 | 981.92 K | $1.60 B |
| 11/19/2025 | $5.04 | $5.06 (0.4%) | $5.09 | $4.97 | 1.35 M | $1.66 B |
| 11/18/2025 | $4.98 | $5.04 (1.2%) | $5.04 | $4.93 | 919.21 K | $1.65 B |
| 11/17/2025 | $5.10 | $4.97 (-2.55%) | $5.15 | $4.95 | 1.69 M | $1.63 B |
| 11/14/2025 | $5.20 | $5.12 (-1.54%) | $5.24 | $5.04 | 1.57 M | $1.68 B |
| 11/13/2025 | $5.20 | $5.22 (0.38%) | $5.31 | $5.19 | 959.75 K | $1.71 B |
| 11/12/2025 | $5.25 | $5.26 (0.19%) | $5.31 | $5.03 | 1.69 M | $1.72 B |
| 11/11/2025 | $5.03 | $5.10 (1.39%) | $5.10 | $5.00 | 1.75 M | $1.67 B |
| 11/10/2025 | $5.14 | $5.00 (-2.72%) | $5.16 | $4.99 | 2.37 M | $1.64 B |
| 11/07/2025 | $5.18 | $5.13 (-0.97%) | $5.25 | $5.12 | 1.15 M | $1.68 B |
| 11/06/2025 | $5.32 | $5.18 (-2.63%) | $5.36 | $5.14 | 1.48 M | $1.70 B |
| 11/05/2025 | $5.48 | $5.34 (-2.55%) | $5.50 | $5.25 | 1.64 M | $1.75 B |
| 11/04/2025 | $5.37 | $5.47 (1.86%) | $5.59 | $5.37 | 2.29 M | $1.79 B |
| 11/03/2025 | $5.55 | $5.43 (-2.16%) | $5.55 | $5.40 | 1.87 M | $1.78 B |
| 10/31/2025 | $5.56 | $5.59 (0.54%) | $5.63 | $5.43 | 2.35 M | $1.83 B |
| 10/30/2025 | $5.79 | $5.64 (-2.59%) | $6.05 | $5.48 | 4.39 M | $1.85 B |
| 10/29/2025 | $5.10 | $5.20 (1.96%) | $5.23 | $5.07 | 2.68 M | $1.70 B |
| 10/28/2025 | $5.01 | $5.18 (3.39%) | $5.21 | $5.00 | 2.07 M | $1.70 B |
| 10/27/2025 | $5.30 | $5.04 (-4.91%) | $5.30 | $5.02 | 1.37 M | $1.65 B |
| 10/24/2025 | $5.04 | $5.03 (-0.2%) | $5.11 | $5.00 | 1.96 M | $1.63 B |
| 10/23/2025 | $5.16 | $5.15 (-0.19%) | $5.19 | $5.05 | 1.69 M | $1.67 B |
| 10/22/2025 | $5.25 | $5.16 (-1.71%) | $5.29 | $5.10 | 1.75 M | $1.68 B |
| 10/21/2025 | $5.10 | $5.29 (3.73%) | $5.37 | $5.07 | 2.35 M | $1.72 B |
| 10/20/2025 | $4.86 | $5.11 (5.14%) | $5.30 | $4.79 | 3.04 M | $1.66 B |
| 10/17/2025 | $4.76 | $4.79 (0.63%) | $4.82 | $4.75 | 1.11 M | $1.56 B |
| 10/16/2025 | $4.74 | $4.78 (0.84%) | $4.79 | $4.72 | 1.37 M | $1.55 B |
| 10/15/2025 | $4.85 | $4.75 (-2.06%) | $4.93 | $4.74 | 1.42 M | $1.54 B |
| 10/14/2025 | $4.63 | $4.84 (4.54%) | $4.88 | $4.61 | 1.50 M | $1.57 B |
| 10/13/2025 | $4.73 | $4.68 (-1.06%) | $4.95 | $4.67 | 1.73 M | $1.52 B |
| 10/10/2025 | $4.91 | $4.72 (-3.87%) | $4.99 | $4.71 | 1.65 M | $1.53 B |
| 10/09/2025 | $5.05 | $4.91 (-2.77%) | $5.05 | $4.91 | 1.02 M | $1.60 B |
| 10/08/2025 | $5.04 | $5.07 (0.6%) | $5.08 | $4.97 | 1.29 M | $1.65 B |
| 10/07/2025 | $5.12 | $5.04 (-1.56%) | $5.15 | $5.03 | 1.68 M | $1.64 B |
| 10/06/2025 | $5.30 | $5.15 (-2.83%) | $5.32 | $5.13 | 1.41 M | $1.67 B |
| 10/03/2025 | $5.30 | $5.29 (-0.19%) | $5.40 | $5.27 | 1.66 M | $1.72 B |
| 10/02/2025 | $5.30 | $5.30 (0%) | $5.33 | $5.21 | 1.35 M | $1.72 B |
| 10/01/2025 | $5.32 | $5.32 (0%) | $5.41 | $5.30 | 1.28 M | $1.73 B |
| 09/30/2025 | $5.30 | $5.33 (0.57%) | $5.34 | $5.23 | 1.13 M | $1.73 B |
| 09/29/2025 | $5.41 | $5.34 (-1.29%) | $5.41 | $5.27 | 1.16 M | $1.73 B |
| 09/26/2025 | $5.33 | $5.37 (0.75%) | $5.40 | $5.30 | 1.47 M | $1.74 B |
| 09/25/2025 | $5.32 | $5.33 (0.19%) | $5.37 | $5.26 | 1.41 M | $1.73 B |
| 09/24/2025 | $5.38 | $5.34 (-0.74%) | $5.40 | $5.31 | 1.58 M | $1.73 B |
| 09/23/2025 | $5.44 | $5.42 (-0.37%) | $5.55 | $5.38 | 1.56 M | $1.76 B |
| 09/22/2025 | $5.35 | $5.44 (1.68%) | $5.46 | $5.33 | 2.04 M | $1.77 B |
| 09/19/2025 | $5.45 | $5.35 (-1.83%) | $5.52 | $5.34 | 2.39 M | $1.74 B |
| 09/18/2025 | $5.50 | $5.44 (-1.09%) | $5.52 | $5.44 | 869.85 K | $1.77 B |
| 09/17/2025 | $5.38 | $5.45 (1.3%) | $5.63 | $5.38 | 1.56 M | $1.77 B |
| 09/16/2025 | $5.33 | $5.38 (0.94%) | $5.38 | $5.27 | 1.41 M | $1.75 B |
| 09/15/2025 | $5.43 | $5.32 (-2.03%) | $5.45 | $5.31 | 1.81 M | $1.73 B |
| 09/12/2025 | $5.48 | $5.41 (-1.28%) | $5.58 | $5.40 | 884.03 K | $1.76 B |
| 09/11/2025 | $5.40 | $5.52 (2.22%) | $5.59 | $5.38 | 859.62 K | $1.79 B |
| 09/10/2025 | $5.41 | $5.40 (-0.18%) | $5.45 | $5.35 | 1.40 M | $1.75 B |
| 09/09/2025 | $5.50 | $5.44 (-1.09%) | $5.59 | $5.44 | 1.12 M | $1.77 B |
| 09/08/2025 | $5.66 | $5.50 (-2.83%) | $5.68 | $5.49 | 1.38 M | $1.79 B |
| 09/05/2025 | $5.66 | $5.66 (0%) | $5.79 | $5.61 | 953.23 K | $1.84 B |
| 09/04/2025 | $5.58 | $5.64 (1.08%) | $5.69 | $5.51 | 2.53 M | $1.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
