NASDAQ : CART
Maplebear Inc. — Price history
Consumer Discretionary · Internet Retail · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Maplebear Inc. (CART) closed at 57.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 56.44 | 57.71 | 56.35 | 57.59 | 8,883,281 | +2.02% |
| 2026-10-30 | 57.11 | 57.18 | 56.18 | 56.45 | 11,941,381 | -1.16% |
| 2026-10-29 | 58.5 | 58.72 | 57.01 | 57.11 | 25,664,200 | -2.24% |
| 2026-10-28 | 59.555 | 59.86 | 58.11 | 58.42 | 6,840,263 | -2.76% |
| 2026-10-27 | 60.38 | 60.81 | 58.83 | 60.08 | 13,230,365 | -1.31% |
| 2026-10-26 | 54.31 | 62 | 52.61 | 60.88 | 32,230,521 | +7.87% |
| 2026-10-23 | 51.37 | 57.98 | 50.49 | 56.44 | 16,098,050 | +9.21% |
| 2026-10-22 | 50.48 | 51.82 | 50.33 | 51.68 | 3,019,595 | +2.72% |
| 2026-10-21 | 50.27 | 51.61 | 50.27 | 50.31 | 3,059,779 | -0.89% |
| 2026-10-20 | 50.015 | 51.34 | 50.005 | 50.76 | 2,488,125 | +1.70% |
| 2026-10-19 | 49.96 | 50.28 | 49.075 | 49.91 | 2,295,605 | +0.16% |
| 2026-10-16 | 51.18 | 51.28 | 49.115 | 49.83 | 3,722,271 | -2.54% |
| 2026-10-15 | 49.5 | 51.58 | 49.33 | 51.13 | 4,819,007 | +3.50% |
| 2026-10-14 | 49.45 | 50.27 | 48.46 | 49.4 | 3,176,529 | -0.50% |
| 2026-10-13 | 48.28 | 50.11 | 48.19 | 49.65 | 3,689,259 | +3.81% |
| 2026-10-12 | 48.24 | 48.59 | 47.435 | 47.83 | 2,347,446 | +0.15% |
| 2026-10-09 | 46.68 | 47.97 | 46.68 | 47.76 | 2,733,229 | +3.15% |
| 2026-10-08 | 45.37 | 46.55 | 45.083 | 46.3 | 2,577,090 | +2.41% |
| 2026-10-07 | 45.13 | 45.61 | 45.01 | 45.21 | 2,905,808 | -0.57% |
| 2026-10-06 | 45.89 | 46.075 | 44.57 | 45.47 | 3,036,516 | -0.44% |
| 2026-10-05 | 44.78 | 46.145 | 44.575 | 45.67 | 4,079,653 | +3.21% |
| 2026-10-02 | 44.53 | 44.86 | 43.9 | 44.25 | 2,313,882 | +0.32% |
| 2026-10-01 | 43.36 | 44.17 | 42.81 | 44.11 | 3,712,968 | +2.30% |
| 2026-09-30 | 44 | 44 | 43.07 | 43.12 | 2,778,574 | -0.85% |
| 2026-09-29 | 43.33 | 44.22 | 43.3 | 43.49 | 3,443,510 | +0.35% |
| 2026-09-28 | 42.67 | 43.49 | 42.03 | 43.34 | 4,522,460 | +0.35% |
| 2026-09-25 | 42.84 | 43.78 | 42.6 | 43.19 | 2,712,711 | -0.16% |
| 2026-09-24 | 42.96 | 43.76 | 42.71 | 43.26 | 3,860,723 | +0.70% |
| 2026-09-23 | 45.365 | 45.93 | 42.115 | 42.96 | 6,307,083 | -3.27% |
| 2026-09-22 | 45.7 | 46.203 | 43.86 | 44.41 | 5,870,176 | -2.52% |
| 2026-09-21 | 45.73 | 46.27 | 45.51 | 45.56 | 4,090,802 | +0.42% |
| 2026-09-18 | 45.43 | 45.56 | 44.875 | 45.37 | 7,476,464 | -0.13% |
| 2026-09-17 | 46.77 | 46.915 | 44.88 | 45.43 | 4,653,303 | -3.03% |
| 2026-09-16 | 45.64 | 47.095 | 45.59 | 46.85 | 5,144,083 | +0.09% |
| 2026-09-15 | 47.01 | 48.545 | 46.72 | 46.81 | 5,151,234 | -5.40% |
| 2026-09-14 | 49.23 | 50.22 | 48.571 | 49.48 | 2,936,851 | +1.54% |
| 2026-09-11 | 47.43 | 48.835 | 47.103 | 48.73 | 3,015,158 | +3.15% |
| 2026-09-10 | 46.65 | 47.285 | 46.31 | 47.24 | 3,083,640 | +1.29% |
| 2026-09-09 | 47.9 | 48.17 | 45.78 | 46.64 | 6,508,303 | -2.83% |
| 2026-09-08 | 50.475 | 50.74 | 47.88 | 48 | 3,989,342 | -6.01% |
| 2026-09-04 | 51.8 | 51.92 | 50.71 | 51.07 | 2,567,304 | -1.26% |
| 2026-09-03 | 51.5 | 52.68 | 51 | 51.72 | 2,818,959 | +0.37% |
| 2026-09-02 | 50.38 | 51.7 | 49.85 | 51.53 | 2,717,369 | +2.96% |
| 2026-09-01 | 49.9 | 50.695 | 49.09 | 50.05 | 2,570,829 | -0.93% |
| 2026-08-31 | 50.92 | 50.92 | 50.105 | 50.52 | 2,976,446 | -0.04% |
| 2026-08-28 | 50.53 | 51 | 50.33 | 50.54 | 2,075,216 | +0.12% |
| 2026-08-27 | 50.68 | 50.82 | 49.89 | 50.48 | 2,937,598 | -0.57% |
| 2026-08-26 | 51.52 | 52.02 | 50.73 | 50.77 | 2,257,066 | -1.44% |
| 2026-08-25 | 51.78 | 52.05 | 51.19 | 51.51 | 2,679,990 | -0.52% |
| 2026-08-24 | 49.84 | 51.91 | 49.17 | 51.78 | 3,864,004 | +3.91% |
| 2026-08-21 | 51.07 | 51.1 | 49.63 | 49.83 | 3,114,141 | -2.43% |
| 2026-08-20 | 50.04 | 51.815 | 50.02 | 51.07 | 4,515,789 | +0.79% |
| 2026-08-19 | 48.99 | 50.97 | 48.6 | 50.67 | 5,856,388 | +3.56% |
| 2026-08-18 | 48.94 | 50.425 | 48.62 | 48.93 | 6,432,279 | +0.14% |
| 2026-08-17 | 48.38 | 49.23 | 47.64 | 48.86 | 4,420,641 | -0.04% |
| 2026-08-14 | 49.96 | 49.96 | 48.15 | 48.88 | 2,953,735 | -2.40% |
| 2026-08-13 | 48.84 | 50.125 | 47.82 | 50.08 | 3,347,535 | +3.36% |
| 2026-08-12 | 48.35 | 49 | 47.9 | 48.45 | 5,151,774 | -1.90% |
| 2026-08-11 | 48.73 | 50 | 47.51 | 49.39 | 5,903,687 | -2.31% |
| 2026-08-10 | 49.7 | 50.95 | 49.231 | 50.56 | 5,024,567 | +0.78% |
| 2026-08-07 | 50 | 51.06 | 46.353 | 50.17 | 14,314,048 | +11.41% |
| 2026-08-06 | 44.99 | 46.36 | 44.6 | 45.03 | 6,105,905 | -0.71% |
| 2026-08-05 | 46.16 | 46.49 | 44.94 | 45.35 | 3,341,421 | -0.66% |
| 2026-08-04 | 45.38 | 46.325 | 45.38 | 45.65 | 2,608,783 | +0.57% |
| 2026-08-03 | 44.87 | 45.9 | 44.805 | 45.39 | 2,710,755 | +1.77% |
| 2026-07-31 | 44.59 | 44.71 | 43.785 | 44.6 | 1,911,691 | -0.34% |
| 2026-07-30 | 45.21 | 45.305 | 44.025 | 44.75 | 1,932,518 | -1.95% |
| 2026-07-29 | 45.6 | 46.73 | 45.21 | 45.64 | 3,098,471 | +0.04% |
| 2026-07-28 | 44.5 | 45.63 | 44.425 | 45.62 | 3,336,184 | +3.54% |
| 2026-07-27 | 42.85 | 44.222 | 42.62 | 44.06 | 3,396,979 | +4.38% |
| 2026-07-24 | 42.98 | 43.57 | 42.195 | 42.21 | 2,400,977 | -0.75% |
| 2026-07-23 | 44.08 | 44.32 | 42.1 | 42.53 | 4,588,859 | -4.92% |
| 2026-07-22 | 45 | 45.21 | 43.86 | 44.73 | 4,117,736 | -1.58% |
| 2026-07-21 | 46.72 | 47.18 | 45.35 | 45.45 | 3,648,155 | -2.78% |
| 2026-07-20 | 45.66 | 47.09 | 45.595 | 46.75 | 2,752,788 | +2.03% |
| 2026-07-17 | 45.83 | 46.39 | 45.57 | 45.82 | 3,034,394 | -0.89% |
| 2026-07-16 | 48.05 | 48.24 | 45.95 | 46.23 | 6,232,808 | -2.90% |
| 2026-07-15 | 47.64 | 48.65 | 47.17 | 47.61 | 4,243,156 | -0.21% |
| 2026-07-14 | 48.29 | 48.375 | 47.32 | 47.71 | 4,357,888 | -1.18% |
| 2026-07-13 | 48.39 | 49.16 | 48.09 | 48.28 | 3,532,889 | -0.23% |
| 2026-07-10 | 48.28 | 49.065 | 47.57 | 48.39 | 6,367,810 | +0.23% |
| 2026-07-09 | 48.21 | 48.32 | 46.9 | 48.28 | 4,243,696 | +1.15% |
| 2026-07-08 | 47.9 | 48.01 | 46.45 | 47.73 | 3,439,331 | -0.73% |
| 2026-07-07 | 47.55 | 48.71 | 47.07 | 48.08 | 4,154,976 | +1.54% |
| 2026-07-06 | 46.115 | 47.47 | 45.955 | 47.35 | 3,506,567 | +3.43% |
| 2026-07-02 | 45.5 | 46.51 | 45.03 | 45.78 | 3,330,900 | +2.12% |
| 2026-07-01 | 43.07 | 45.26 | 42.245 | 44.83 | 7,061,689 | -5.32% |
| 2026-06-30 | 48.37 | 48.37 | 46.75 | 47.35 | 4,832,451 | +0.25% |
| 2026-06-29 | 47.72 | 49.21 | 47.15 | 47.23 | 4,724,650 | -0.48% |
| 2026-06-26 | 47.2 | 48.27 | 46.91 | 47.46 | 6,468,605 | +1.41% |
| 2026-06-25 | 47.115 | 47.25 | 45.92 | 46.8 | 2,453,618 | +0.43% |
| 2026-06-24 | 45.96 | 47.52 | 45.86 | 46.6 | 3,190,221 | +1.11% |
| 2026-06-23 | 44.535 | 46.625 | 44.35 | 46.09 | 4,591,216 | +4.11% |
| 2026-06-22 | 44.21 | 45.02 | 43.715 | 44.27 | 3,442,439 | -0.63% |
| 2026-06-18 | 43.51 | 47.13 | 43.42 | 44.55 | 9,730,673 | +4.04% |
| 2026-06-17 | 43.88 | 44.21 | 42.79 | 42.82 | 3,043,398 | -3.14% |
| 2026-06-16 | 42.25 | 44.555 | 42.25 | 44.21 | 4,321,763 | +4.81% |
| 2026-06-15 | 41.24 | 42.75 | 41.038 | 42.18 | 6,343,904 | +2.27% |
| 2026-06-12 | 41.78 | 41.8 | 40.02 | 41.245 | 3,130,060 | -1.56% |
| 2026-06-11 | 40.91 | 41.93 | 39.89 | 41.9 | 3,669,382 | +1.67% |
| 2026-06-10 | 41.7 | 42.18 | 41.13 | 41.21 | 5,842,578 | -2.44% |
| 2026-06-09 | 42.43 | 43.33 | 41.75 | 42.24 | 4,177,019 | -0.45% |
| 2026-06-08 | 40.7 | 43.15 | 40.65 | 42.43 | 4,099,146 | +2.84% |
| 2026-06-05 | 41.47 | 42.23 | 40.815 | 41.26 | 2,155,710 | -0.53% |
| 2026-06-04 | 40.53 | 42.23 | 39.99 | 41.48 | 3,543,840 | +3.75% |
| 2026-06-03 | 40.92 | 41.09 | 38.95 | 39.98 | 3,459,222 | -1.87% |
| 2026-06-02 | 42 | 42.33 | 40.66 | 40.74 | 3,397,464 | -3.46% |
| 2026-06-01 | 40.66 | 42.92 | 40.46 | 42.2 | 6,342,422 | +6.03% |
| 2026-05-29 | 39.94 | 40.22 | 39.21 | 39.8 | 3,211,428 | -0.35% |
| 2026-05-28 | 40.51 | 40.66 | 39.61 | 39.94 | 2,553,517 | -1.24% |
| 2026-05-27 | 40.09 | 41.63 | 40.008 | 40.44 | 2,899,668 | -0.22% |
| 2026-05-26 | 41.12 | 41.715 | 40.24 | 40.53 | 3,589,460 | -1.67% |
| 2026-05-22 | 40.1 | 41.61 | 40.1 | 41.22 | 3,212,539 | +2.82% |
| 2026-05-21 | 40.87 | 41.245 | 39.83 | 40.09 | 3,067,777 | -2.93% |
| 2026-05-20 | 40.2 | 41.53 | 39.61 | 41.3 | 2,777,513 | +0.78% |
| 2026-05-19 | 40.77 | 42.55 | 40.65 | 40.98 | 4,381,157 | -0.02% |
| 2026-05-18 | 39.57 | 41.115 | 39.02 | 40.99 | 3,010,409 | +3.22% |
| 2026-05-15 | 38.5 | 40.03 | 37.99 | 39.71 | 5,952,760 | +3.22% |
| 2026-05-14 | 39.99 | 39.99 | 38.41 | 38.47 | 4,668,149 | -3.70% |
| 2026-05-13 | 39 | 40.19 | 38.34 | 39.95 | 4,884,526 | +2.28% |