NYSE:MCW

Mister Car Wash Stock Chart and Price History

$19.01

+2.43 (+14.66%)

(As of 12/6/2021 12:00 AM ET)

Add

Compare

Today's Range: $16.90
▼
$19.29
50-Day Range: $16.00
▼
$19.46
52-Week Range: $15.67
▼
$24.49

Volume: 4.51 million shs
Average Volume: 923,643 shs
Market Capitalization: $5.65 billion

P/E Ratio: N/A
Dividend Yield: N/A
Beta: N/A

Mister Car Wash (NYSE:MCW) Price Performance

5 Day
Performance
+12.55%

1 Month
Performance
-1.50%

3 Month
Performance
+2.37%

Mister Car Wash (NYSE MCW) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Mister Car Wash (NYSE:MCW) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/06/2021	$16.58	$19.01 +14.66%	$19.29	$16.90	4.51 million shs	$5.65 billion
12/03/2021	$16.89	$16.58 -1.84%	$16.88	$16.10	816,861 shs	$4.93 billion
12/02/2021	$16.00	$16.89 +5.56%	$16.95	$15.97	1.37 million shs	$5.02 billion
12/01/2021	$16.06	$16.00 -0.37%	$16.33	$15.67	1.02 million shs	$4.76 billion
11/30/2021	$16.34	$16.06 -1.71%	$16.55	$15.70	2.25 million shs	$4.78 billion
11/29/2021	$16.62	$16.34 -1.68%	$16.85	$16.15	778,079 shs	$4.86 billion
11/26/2021	$16.77	$16.62 -0.89%	$16.71	$15.90	436,378 shs	$4.94 billion
11/25/2021	$16.77	$16.77	$16.97	$16.18	739,037 shs	$4.99 billion
11/24/2021	$16.42	$16.77 +2.13%	$16.97	$16.18	739,037 shs	$4.99 billion
11/23/2021	$16.94	$16.42 -3.07%	$16.91	$16.06	1.30 million shs	$4.88 billion

11/22/2021	$16.95	$16.94 -0.06%	$17.21	$16.64	1.14 million shs	$5.04 billion
11/19/2021	$17.57	$16.95 -3.53%	$17.50	$16.87	606,127 shs	$5.02 billion
11/18/2021	$18.01	$17.57 -2.44%	$18.05	$17.42	1.21 million shs	$5.20 billion
11/17/2021	$18.13	$18.01 -0.66%	$18.44	$17.95	359,678 shs	$5.33 billion
11/16/2021	$17.74	$18.13 +2.20%	$18.41	$17.54	491,693 shs	$5.37 billion
11/15/2021	$17.76	$17.74 -0.11%	$18.84	$17.59	1.23 million shs	$5.25 billion
11/12/2021	$18.35	$17.76 -3.22%	$17.99	$16.52	2.27 million shs	$5.26 billion
11/11/2021	$18.70	$18.35 -1.87%	$18.82	$18.09	459,290 shs	$5.43 billion
11/10/2021	$19.10	$18.70 -2.09%	$19.30	$18.40	471,021 shs	$5.54 billion
11/09/2021	$19.46	$19.10 -1.85%	$19.52	$18.80	574,404 shs	$5.65 billion
11/08/2021	$19.30	$19.46 +0.83%	$19.49	$19.13	395,379 shs	$5.76 billion
11/05/2021	$19.08	$19.30 +1.15%	$19.50	$19.03	1.04 million shs	$5.71 billion
11/04/2021	$18.80	$19.08 +1.49%	$19.18	$18.66	551,379 shs	$5.65 billion
11/03/2021	$18.26	$18.80 +2.96%	$18.83	$18.20	249,862 shs	$5.57 billion
11/02/2021	$18.28	$18.26 -0.11%	$18.42	$18.03	453,793 shs	$5.41 billion
11/01/2021	$18.34	$18.28 -0.33%	$18.77	$17.88	849,994 shs	$5.41 billion
10/29/2021	N/A	$18.34	$18.52	$18.00	451,148 shs	$5.43 billion
10/19/2021	$17.33	$17.68 +2.02%	N/A	N/A	7.36 million shs	$0.00
10/18/2021	$17.32	$17.33 +0.06%	$17.41	$16.75	457,655 shs	$5.13 billion
10/15/2021	$17.74	$17.32 -2.37%	$17.93	$17.20	380,178 shs	$5.13 billion
10/14/2021	$17.77	$17.74 -0.17%	$18.10	$17.58	288,412 shs	$5.25 billion
10/13/2021	$17.85	$17.77 -0.45%	$18.06	$17.41	327,281 shs	$5.26 billion
10/12/2021	$17.88	$17.85 -0.17%	$18.13	$17.54	390,150 shs	$5.28 billion
10/11/2021	$18.06	$17.88 -1.00%	$18.39	$17.88	168,427 shs	$5.29 billion
10/08/2021	$18.20	$18.06 -0.77%	$18.34	$17.80	396,709 shs	$5.35 billion
10/07/2021	$18.19	$18.20 +0.05%	$18.56	$18.01	404,510 shs	$5.39 billion
10/06/2021	$17.91	$18.19 +1.56%	$18.19	$17.63	442,242 shs	$5.39 billion
10/05/2021	$17.48	$17.91 +2.46%	$18.15	$17.21	401,549 shs	$5.30 billion
10/04/2021	$19.14	$17.48 -8.67%	$19.06	$17.45	1.82 million shs	$5.18 billion
10/01/2021	$18.25	$19.14 +4.88%	$19.21	$17.94	1.37 million shs	$5.67 billion
09/30/2021	$17.37	$18.25 +5.07%	$18.26	$17.31	967,825 shs	$5.40 billion
09/29/2021	$17.51	$17.37 -0.80%	$18.19	$17.33	910,682 shs	$5.14 billion
09/28/2021	$17.56	$17.51 -0.28%	$17.86	$17.32	744,570 shs	$5.18 billion
09/27/2021	$17.57	$17.56 -0.06%	$18.29	$17.31	478,316 shs	$5.20 billion
09/24/2021	$17.51	$17.57 +0.34%	$17.75	$17.20	829,489 shs	$5.20 billion
09/23/2021	$17.74	$17.51 -1.30%	$18.00	$17.44	668,293 shs	$5.18 billion
09/22/2021	$17.69	$17.74 +0.28%	$18.25	$17.54	1.22 million shs	$5.25 billion
09/21/2021	$17.71	$17.69 -0.11%	$17.92	$17.25	872,376 shs	$5.24 billion
09/20/2021	$17.95	$17.71 -1.34%	$18.34	$17.30	1.03 million shs	$5.24 billion
09/17/2021	$18.51	$17.95 -3.03%	$19.10	$17.73	4.73 million shs	$5.31 billion
09/16/2021	$18.79	$18.51 -1.49%	$18.99	$18.51	369,737 shs	$5.48 billion
09/15/2021	$18.50	$18.79 +1.57%	$18.84	$18.26	1.10 million shs	$5.56 billion
09/14/2021	$18.23	$18.50 +1.48%	$18.69	$17.85	2.54 million shs	$5.48 billion
09/13/2021	$18.27	$18.23 -0.22%	$18.46	$17.74	599,833 shs	$5.40 billion
09/10/2021	$18.20	$18.27 +0.38%	$18.46	$17.84	500,137 shs	$5.41 billion
09/09/2021	$18.50	$18.20 -1.62%	$18.80	$18.06	922,645 shs	$5.39 billion
09/08/2021	$18.57	$18.50 -0.38%	$18.78	$18.15	1.03 million shs	$5.48 billion
09/07/2021	$19.26	$18.57 -3.58%	$19.19	$18.26	1.22 million shs	$5.50 billion
09/06/2021	$19.26	$19.26	$19.27	$18.65	1.23 million shs	$5.70 billion

This page was last updated on 12/7/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources