Mister Car Wash, Inc. - Common Stock (MCW)
7.2900
0.00 (0.00%)
Mister Car Wash Inc. is a leading provider of car wash and detailing services in the United States, catering to a wide range of customers with its extensive network of convenient locations
The company operates modern car wash facilities that offer both express and full-service options, ensuring vehicles are cleaned quickly and efficiently. In addition to washing services, Mister Car Wash also provides various detailing packages and sells car care products, focusing on delivering a high-quality experience and maintaining customer satisfaction through a commitment to operational excellence and innovation in the car wash industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2024 | 7.19 | 0.00 | 7.29 | 7.29 | 0 | 7.29 |
| 12/30/2024 | 7.20 | 7.26 | 7.09 | 7.19 | 884,247 | 7.19 |
| 12/27/2024 | 7.30 | 7.38 | 7.24 | 7.33 | 778,477 | 7.33 |
| 12/26/2024 | 7.21 | 7.38 | 7.20 | 7.36 | 450,584 | 7.36 |
| 12/24/2024 | 7.21 | 7.28 | 7.14 | 7.26 | 289,697 | 7.26 |
| 12/23/2024 | 7.07 | 7.23 | 7.05 | 7.22 | 719,454 | 7.22 |
| 12/20/2024 | 6.93 | 7.12 | 6.87 | 7.07 | 2,070,452 | 7.07 |
| 12/19/2024 | 7.24 | 7.32 | 6.96 | 7.03 | 580,545 | 7.03 |
| 12/18/2024 | 7.40 | 7.43 | 7.13 | 7.19 | 1,063,133 | 7.19 |
| 12/17/2024 | 7.42 | 7.47 | 7.34 | 7.37 | 986,111 | 7.37 |
| 12/16/2024 | 7.54 | 7.71 | 7.43 | 7.47 | 1,584,805 | 7.47 |
| 12/13/2024 | 7.59 | 7.65 | 7.47 | 7.58 | 1,335,427 | 7.58 |
| 12/12/2024 | 7.77 | 7.81 | 7.62 | 7.62 | 859,388 | 7.62 |
| 12/11/2024 | 7.70 | 7.82 | 7.67 | 7.78 | 1,198,726 | 7.78 |
| 12/10/2024 | 7.69 | 7.75 | 7.57 | 7.73 | 943,204 | 7.73 |
| 12/09/2024 | 7.87 | 7.88 | 7.71 | 7.74 | 826,280 | 7.74 |
| 12/06/2024 | 7.72 | 7.84 | 7.68 | 7.80 | 1,656,052 | 7.80 |
| 12/05/2024 | 7.86 | 7.95 | 7.61 | 7.61 | 957,032 | 7.61 |
| 12/04/2024 | 7.79 | 7.96 | 7.79 | 7.90 | 1,151,718 | 7.90 |
| 12/03/2024 | 8.00 | 8.04 | 7.79 | 7.80 | 844,409 | 7.80 |
| 12/02/2024 | 7.96 | 8.07 | 7.95 | 8.06 | 1,061,210 | 8.06 |
| 11/29/2024 | 8.09 | 8.20 | 8.00 | 8.00 | 427,286 | 8.00 |
| 11/27/2024 | 8.09 | 8.21 | 8.05 | 8.09 | 863,712 | 8.09 |
| 11/26/2024 | 8.10 | 8.15 | 8.04 | 8.07 | 1,200,298 | 8.07 |
| 11/25/2024 | 8.00 | 8.33 | 7.99 | 8.21 | 2,000,682 | 8.21 |
| 11/22/2024 | 7.97 | 8.06 | 7.95 | 8.00 | 926,263 | 8.00 |
| 11/21/2024 | 7.73 | 7.88 | 7.60 | 7.88 | 1,161,648 | 7.88 |
| 11/20/2024 | 7.63 | 7.76 | 7.60 | 7.71 | 1,178,524 | 7.71 |
| 11/19/2024 | 7.69 | 7.73 | 7.59 | 7.72 | 1,199,199 | 7.72 |
| 11/18/2024 | 7.88 | 7.93 | 7.71 | 7.75 | 1,216,038 | 7.75 |
| 11/15/2024 | 7.98 | 8.04 | 7.91 | 7.93 | 738,151 | 7.93 |
| 11/14/2024 | 7.99 | 8.16 | 7.90 | 7.96 | 1,382,439 | 7.96 |
| 11/13/2024 | 8.29 | 8.34 | 7.97 | 7.98 | 1,262,728 | 7.98 |
| 11/12/2024 | 8.42 | 8.44 | 8.23 | 8.28 | 1,253,474 | 8.28 |
| 11/11/2024 | 8.42 | 8.55 | 8.40 | 8.49 | 1,460,359 | 8.49 |
| 11/08/2024 | 8.28 | 8.40 | 8.22 | 8.35 | 1,609,306 | 8.35 |
| 11/07/2024 | 8.32 | 8.48 | 8.26 | 8.36 | 1,335,872 | 8.36 |
| 11/06/2024 | 8.30 | 8.40 | 8.06 | 8.34 | 2,712,364 | 8.34 |
| 11/05/2024 | 7.85 | 8.04 | 7.78 | 7.97 | 1,609,732 | 7.97 |
| 11/04/2024 | 7.95 | 8.01 | 7.86 | 7.94 | 2,706,764 | 7.94 |
| 11/01/2024 | 7.56 | 7.98 | 7.54 | 7.93 | 4,089,017 | 7.93 |
| 10/31/2024 | 7.51 | 7.69 | 7.28 | 7.51 | 4,632,462 | 7.51 |