Maplebear Inc. CART
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$43,23+0,11 (+%0,26)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $43,31 | +%0,44 | $43,36 | $43,55 | $42,97 | 149,96K |
| 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 |