Maplebear Inc. CART
NASDAQ · United States · Transportation
$43.12-0.37 (-0.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43.12 | -0.85% | $44.00 | $44.00 | $43.07 | 2.72M |
| 2026-09-29 | $43.49 | +0.35% | $43.33 | $44.22 | $43.30 | 3.44M |
| 2026-09-28 | $43.34 | +0.35% | $42.67 | $43.49 | $42.03 | 4.52M |
| 2026-09-25 | $43.19 | -0.16% | $42.84 | $43.78 | $42.60 | 2.71M |
| 2026-09-24 | $43.26 | +0.70% | $42.96 | $43.76 | $42.71 | 3.86M |
| 2026-09-23 | $42.96 | -3.27% | $45.37 | $45.93 | $42.12 | 6.30M |
| 2026-09-22 | $44.41 | -2.52% | $45.70 | $46.20 | $43.86 | 5.87M |
| 2026-09-21 | $45.56 | +0.42% | $45.73 | $46.27 | $45.51 | 4.09M |
| 2026-09-18 | $45.37 | -0.13% | $45.43 | $45.56 | $44.88 | 7.48M |
| 2026-09-17 | $45.43 | -3.03% | $46.77 | $46.92 | $44.88 | 4.65M |
| 2026-09-16 | $46.85 | +0.09% | $45.64 | $47.10 | $45.59 | 5.14M |
| 2026-09-15 | $46.81 | -5.40% | $47.01 | $48.54 | $46.72 | 5.15M |
| 2026-09-14 | $49.48 | +1.54% | $49.23 | $50.22 | $48.57 | 2.94M |
| 2026-09-11 | $48.73 | +3.15% | $47.43 | $48.83 | $47.10 | 3.01M |
| 2026-09-10 | $47.24 | +1.29% | $46.65 | $47.28 | $46.31 | 3.08M |
| 2026-09-09 | $46.64 | -2.83% | $47.90 | $48.17 | $45.78 | 6.51M |
| 2026-09-08 | $48.00 | -6.01% | $50.47 | $50.74 | $47.88 | 3.99M |
| 2026-09-04 | $51.07 | -1.26% | $51.80 | $51.92 | $50.71 | 2.57M |
| 2026-09-03 | $51.72 | +0.37% | $51.50 | $52.68 | $51.00 | 2.82M |
| 2026-09-02 | $51.53 | +2.96% | $50.38 | $51.70 | $49.85 | 2.72M |
| 2026-09-01 | $50.05 | -0.93% | $49.90 | $50.69 | $49.09 | 2.57M |
| 2026-08-31 | $50.52 | -0.04% | $50.92 | $50.92 | $50.10 | 2.98M |
| 2026-08-28 | $50.54 | +0.12% | $50.53 | $51.00 | $50.33 | 2.08M |
| 2026-08-27 | $50.48 | -0.57% | $50.68 | $50.82 | $49.89 | 2.94M |
| 2026-08-26 | $50.77 | -1.44% | $51.52 | $52.02 | $50.73 | 2.26M |
| 2026-08-25 | $51.51 | -0.52% | $51.78 | $52.05 | $51.19 | 2.68M |
| 2026-08-24 | $51.78 | +3.91% | $49.84 | $51.91 | $49.17 | 3.86M |
| 2026-08-21 | $49.83 | -2.43% | $51.07 | $51.10 | $49.63 | 3.11M |
| 2026-08-20 | $51.07 | +0.79% | $50.04 | $51.81 | $50.02 | 4.52M |
| 2026-08-19 | $50.67 | +3.56% | $48.99 | $50.97 | $48.60 | 5.86M |
| 2026-08-18 | $48.93 | +0.14% | $48.94 | $50.42 | $48.62 | 6.43M |
| 2026-08-17 | $48.86 | -0.04% | $48.38 | $49.23 | $47.64 | 4.42M |
| 2026-08-14 | $48.88 | -2.40% | $49.96 | $49.96 | $48.15 | 2.95M |
| 2026-08-13 | $50.08 | +3.36% | $48.84 | $50.13 | $47.82 | 3.35M |
| 2026-08-12 | $48.45 | -1.90% | $48.35 | $49.00 | $47.90 | 5.15M |
| 2026-08-11 | $49.39 | -2.31% | $48.73 | $50.00 | $47.51 | 5.90M |
| 2026-08-10 | $50.56 | +0.78% | $49.70 | $50.95 | $49.23 | 5.02M |
| 2026-08-07 | $50.17 | +11.41% | $50.00 | $51.06 | $46.35 | 14.31M |
| 2026-08-06 | $45.03 | -0.71% | $44.99 | $46.36 | $44.60 | 6.11M |
| 2026-08-05 | $45.35 | -0.66% | $46.16 | $46.49 | $44.94 | 3.34M |
| 2026-08-04 | $45.65 | +0.57% | $45.38 | $46.33 | $45.38 | 2.61M |
| 2026-08-03 | $45.39 | +1.77% | $44.87 | $45.90 | $44.81 | 2.71M |
| 2026-07-31 | $44.60 | -0.34% | $44.59 | $44.71 | $43.78 | 1.91M |
| 2026-07-30 | $44.75 | -1.95% | $45.21 | $45.31 | $44.03 | 1.93M |
| 2026-07-29 | $45.64 | +0.04% | $45.60 | $46.73 | $45.21 | 3.10M |
| 2026-07-28 | $45.62 | +3.54% | $44.50 | $45.63 | $44.42 | 3.34M |
| 2026-07-27 | $44.06 | +4.38% | $42.85 | $44.22 | $42.62 | 3.40M |
| 2026-07-24 | $42.21 | -0.75% | $42.98 | $43.57 | $42.19 | 2.40M |
| 2026-07-23 | $42.53 | -4.92% | $44.08 | $44.32 | $42.10 | 4.59M |
| 2026-07-22 | $44.73 | -1.58% | $45.00 | $45.21 | $43.86 | 4.12M |
| 2026-07-21 | $45.45 | -2.78% | $46.72 | $47.18 | $45.35 | 3.65M |
| 2026-07-20 | $46.75 | +2.03% | $45.66 | $47.09 | $45.60 | 2.75M |
| 2026-07-17 | $45.82 | -0.89% | $45.83 | $46.39 | $45.57 | 3.03M |
| 2026-07-16 | $46.23 | -2.90% | $48.05 | $48.24 | $45.95 | 6.23M |
| 2026-07-15 | $47.61 | -0.21% | $47.64 | $48.65 | $47.17 | 4.24M |
| 2026-07-14 | $47.71 | -1.18% | $48.29 | $48.38 | $47.32 | 4.36M |
| 2026-07-13 | $48.28 | -0.23% | $48.39 | $49.16 | $48.09 | 3.53M |
| 2026-07-10 | $48.39 | +0.23% | $48.28 | $49.06 | $47.57 | 6.37M |
| 2026-07-09 | $48.28 | +1.15% | $48.21 | $48.32 | $46.90 | 4.24M |
| 2026-07-08 | $47.73 | -0.73% | $47.90 | $48.01 | $46.45 | 3.44M |
| 2026-07-07 | $48.08 | +1.54% | $47.55 | $48.71 | $47.07 | 4.16M |
| 2026-07-06 | $47.35 | +3.43% | $46.12 | $47.47 | $45.96 | 3.51M |
| 2026-07-02 | $45.78 | +2.12% | $45.50 | $46.51 | $45.03 | 3.33M |
| 2026-07-01 | $44.83 | -5.32% | $43.07 | $45.26 | $42.24 | 7.06M |
| 2026-06-30 | $47.35 | +0.25% | $48.37 | $48.37 | $46.75 | 4.83M |
| 2026-06-29 | $47.23 | -0.48% | $47.72 | $49.21 | $47.15 | 4.72M |
| 2026-06-26 | $47.46 | +1.41% | $47.20 | $48.27 | $46.91 | 6.47M |
| 2026-06-25 | $46.80 | +0.43% | $47.12 | $47.25 | $45.92 | 2.45M |
| 2026-06-24 | $46.60 | +1.11% | $45.96 | $47.52 | $45.86 | 3.19M |
| 2026-06-23 | $46.09 | +4.11% | $44.53 | $46.63 | $44.35 | 4.59M |
| 2026-06-22 | $44.27 | -0.63% | $44.21 | $45.02 | $43.72 | 3.44M |
| 2026-06-18 | $44.55 | +4.04% | $43.51 | $47.13 | $43.42 | 9.73M |
| 2026-06-17 | $42.82 | -3.14% | $43.88 | $44.21 | $42.79 | 3.04M |
| 2026-06-16 | $44.21 | +4.81% | $42.25 | $44.56 | $42.25 | 4.32M |
| 2026-06-15 | $42.18 | +2.27% | $41.24 | $42.75 | $41.04 | 6.34M |
| 2026-06-12 | $41.24 | -1.56% | $41.78 | $41.80 | $40.02 | 3.13M |
| 2026-06-11 | $41.90 | +1.67% | $40.91 | $41.93 | $39.89 | 3.67M |
| 2026-06-10 | $41.21 | -2.44% | $41.70 | $42.18 | $41.13 | 5.84M |
| 2026-06-09 | $42.24 | -0.45% | $42.43 | $43.33 | $41.75 | 4.18M |
| 2026-06-08 | $42.43 | +2.84% | $40.70 | $43.15 | $40.65 | 4.10M |
| 2026-06-05 | $41.26 | -0.53% | $41.47 | $42.23 | $40.81 | 2.16M |
| 2026-06-04 | $41.48 | +3.75% | $40.53 | $42.23 | $39.99 | 3.54M |
| 2026-06-03 | $39.98 | -1.87% | $40.92 | $41.09 | $38.95 | 3.46M |
| 2026-06-02 | $40.74 | -3.46% | $42.00 | $42.33 | $40.66 | 3.40M |
| 2026-06-01 | $42.20 | +6.03% | $40.66 | $42.92 | $40.46 | 6.34M |
| 2026-05-29 | $39.80 | -0.35% | $39.94 | $40.22 | $39.21 | 3.21M |
| 2026-05-28 | $39.94 | -1.24% | $40.51 | $40.66 | $39.61 | 2.55M |
| 2026-05-27 | $40.44 | -0.22% | $40.09 | $41.63 | $40.01 | 2.90M |
| 2026-05-26 | $40.53 | -1.67% | $41.12 | $41.72 | $40.24 | 3.59M |
| 2026-05-22 | $41.22 | +2.82% | $40.10 | $41.61 | $40.10 | 3.21M |