5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
-10.76%
3 MONTH PERFORMANCE
-19.66%
6 MONTH PERFORMANCE
-21.21%
YEAR-TO-DATE PERFORMANCE
-21.54%
1 YEAR PERFORMANCE
-12.80%
Mister Car Wash, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/21/2025 | $5.71 | $5.71 (-0.09%) | $5.79 | $5.68 | 151.42 K | |
08/20/2025 | $5.81 | $5.75 (-1.03%) | $5.81 | $5.69 | 1.82 M | $1.87 B |
08/19/2025 | $5.85 | $5.82 (-0.51%) | $5.95 | $5.78 | 2.10 M | $1.89 B |
08/18/2025 | $5.93 | $5.78 (-2.53%) | $5.99 | $5.76 | 1.85 M | $1.88 B |
08/15/2025 | $5.96 | $5.93 (-0.5%) | $5.99 | $5.90 | 1.46 M | $1.93 B |
08/14/2025 | $5.98 | $5.91 (-1.17%) | $6.00 | $5.83 | 797.81 K | $1.92 B |
08/13/2025 | $5.92 | $6.07 (2.53%) | $6.09 | $5.89 | 2.08 M | $1.97 B |
08/12/2025 | $5.77 | $5.91 (2.43%) | $6.00 | $5.74 | 1.30 M | $1.92 B |
08/11/2025 | $5.73 | $5.72 (-0.17%) | $5.79 | $5.68 | 1.48 M | $1.86 B |
08/08/2025 | $5.72 | $5.73 (0.17%) | $5.79 | $5.67 | 1.06 M | $1.86 B |
08/07/2025 | $5.75 | $5.72 (-0.52%) | $5.86 | $5.65 | 1.54 M | $1.86 B |
08/06/2025 | $5.62 | $5.75 (2.31%) | $5.79 | $5.59 | 1.63 M | $1.87 B |
08/05/2025 | $5.67 | $5.61 (-1.06%) | $5.70 | $5.58 | 1.38 M | $1.82 B |
08/04/2025 | $5.72 | $5.65 (-1.22%) | $5.76 | $5.59 | 2.17 M | $1.84 B |
08/01/2025 | $5.67 | $5.71 (0.71%) | $5.72 | $5.56 | 2.99 M | $1.86 B |
07/31/2025 | $5.87 | $5.78 (-1.53%) | $5.92 | $5.27 | 11.93 M | $1.88 B |
07/30/2025 | $6.29 | $6.14 (-2.38%) | $6.34 | $6.04 | 2.88 M | $1.99 B |
07/29/2025 | $6.39 | $6.25 (-2.19%) | $6.41 | $6.14 | 2.10 M | $2.03 B |
07/28/2025 | $6.47 | $6.45 (-0.31%) | $6.54 | $6.40 | 757.11 K | $2.10 B |
07/25/2025 | $6.43 | $6.46 (0.47%) | $6.49 | $6.35 | 1.36 M | $2.09 B |
07/24/2025 | $6.66 | $6.40 (-3.9%) | $6.66 | $6.39 | 1.25 M | $2.07 B |
07/23/2025 | $6.69 | $6.70 (0.15%) | $6.72 | $6.58 | 1.59 M | $2.17 B |
07/22/2025 | $6.47 | $6.65 (2.78%) | $6.66 | $6.45 | 1.08 M | $2.16 B |
07/21/2025 | $6.39 | $6.41 (0.31%) | $6.47 | $6.37 | 1.09 M | $2.08 B |
07/18/2025 | $6.55 | $6.34 (-3.21%) | $6.55 | $6.30 | 1.09 M | $2.06 B |
07/17/2025 | $6.40 | $6.49 (1.41%) | $6.56 | $6.40 | 1.29 M | $2.10 B |
07/16/2025 | $6.46 | $6.43 (-0.46%) | $6.48 | $6.33 | 791.30 K | $2.08 B |
07/15/2025 | $6.60 | $6.41 (-2.88%) | $6.69 | $6.40 | 1.11 M | $2.08 B |
07/14/2025 | $6.58 | $6.59 (0.15%) | $6.61 | $6.47 | 1.09 M | $2.14 B |
07/11/2025 | $6.63 | $6.62 (-0.15%) | $6.75 | $6.58 | 1.70 M | $2.15 B |
07/10/2025 | $6.55 | $6.82 (4.12%) | $6.86 | $6.54 | 1.66 M | $2.21 B |
07/09/2025 | $6.45 | $6.55 (1.55%) | $6.64 | $6.42 | 1.53 M | $2.12 B |
07/08/2025 | $6.32 | $6.41 (1.42%) | $6.46 | $6.23 | 2.23 M | $2.08 B |
07/07/2025 | $6.40 | $6.30 (-1.56%) | $6.45 | $6.21 | 1.48 M | $2.04 B |
07/03/2025 | $6.51 | $6.45 (-0.92%) | $6.52 | $6.35 | 840.90 K | $2.09 B |
07/02/2025 | $6.26 | $6.48 (3.51%) | $6.53 | $6.25 | 2.66 M | $2.10 B |
07/01/2025 | $6.06 | $6.24 (2.97%) | $6.36 | $6.00 | 4.76 M | $2.02 B |
06/30/2025 | $6.06 | $6.01 (-0.83%) | $6.14 | $5.92 | 2.16 M | $1.95 B |
06/27/2025 | $6.23 | $6.14 (-1.44%) | $6.31 | $6.07 | 3.03 M | $1.99 B |
06/26/2025 | $6.14 | $6.17 (0.49%) | $6.21 | $6.04 | 2.85 M | $2.00 B |
06/25/2025 | $6.39 | $6.15 (-3.76%) | $6.39 | $6.12 | 1.66 M | $1.99 B |
06/24/2025 | $6.48 | $6.43 (-0.77%) | $6.54 | $6.39 | 1.18 M | $2.08 B |
06/23/2025 | $6.10 | $6.43 (5.41%) | $6.44 | $6.04 | 1.22 M | $2.08 B |
06/20/2025 | $6.19 | $6.14 (-0.81%) | $6.19 | $6.10 | 1.73 M | $1.99 B |
06/18/2025 | $6.08 | $6.12 (0.66%) | $6.28 | $6.08 | 1.00 M | $1.98 B |
06/17/2025 | $6.11 | $6.08 (-0.49%) | $6.21 | $6.06 | 1.05 M | $1.97 B |
06/16/2025 | $6.35 | $6.17 (-2.83%) | $6.37 | $6.16 | 1.15 M | $2.00 B |
06/13/2025 | $6.36 | $6.32 (-0.63%) | $6.44 | $6.30 | 957.83 K | $2.05 B |
06/12/2025 | $6.48 | $6.47 (-0.15%) | $6.51 | $6.42 | 798.70 K | $2.10 B |
06/11/2025 | $6.63 | $6.53 (-1.51%) | $6.68 | $6.50 | 1.09 M | $2.12 B |
06/10/2025 | $6.66 | $6.64 (-0.3%) | $6.75 | $6.61 | 1.07 M | $2.15 B |
06/09/2025 | $6.63 | $6.66 (0.45%) | $6.72 | $6.61 | 987.40 K | $2.16 B |
06/06/2025 | $6.52 | $6.57 (0.77%) | $6.64 | $6.48 | 1.56 M | $2.13 B |
06/05/2025 | $6.60 | $6.42 (-2.73%) | $6.64 | $6.39 | 1.63 M | $2.08 B |
06/04/2025 | $6.60 | $6.63 (0.45%) | $6.68 | $6.57 | 1.69 M | $2.15 B |
06/03/2025 | $6.57 | $6.59 (0.3%) | $6.72 | $6.32 | 2.98 M | $2.14 B |
06/02/2025 | $7.02 | $6.71 (-4.42%) | $7.02 | $6.54 | 3.75 M | $2.18 B |
05/30/2025 | $7.13 | $7.08 (-0.7%) | $7.14 | $7.02 | 1.78 M | $2.30 B |
05/29/2025 | $7.19 | $7.13 (-0.83%) | $7.26 | $7.11 | 893.10 K | $2.31 B |
05/28/2025 | $7.14 | $7.14 (0%) | $7.22 | $7.09 | 1.11 M | $2.31 B |
05/27/2025 | $7.16 | $7.16 (0%) | $7.28 | $7.10 | 993.40 K | $2.32 B |
05/23/2025 | $7.01 | $7.09 (1.14%) | $7.15 | $6.99 | 1.22 M | $2.30 B |
05/22/2025 | $7.08 | $7.07 (-0.14%) | $7.20 | $7.02 | 1.49 M | $2.29 B |
05/21/2025 | $7.40 | $7.12 (-3.78%) | $7.46 | $7.06 | 1.03 M | $2.31 B |