Maplebear Inc. CART
58.87 USD +0.39 (+0.67%)
Regular-session close
58.40 -0.47 -0.80%
After hours · Nov 13, 5:52 PM ET
58.45 Day range 59.09
32.93 52-week range 60.88
- YTD
- +30.88%
- 1 year
- +45.97%
CART price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.75 | 59.09 | 58.45 | 58.87 | +0.39 | +0.67% | 2,551,177 |
| Nov 12, 2026 | 58.99 | 58.99 | 58.42 | 58.48 | -0.39 | -0.66% | 1,511,100 |
| Nov 11, 2026 | 58.30 | 58.91 | 58.20 | 58.87 | +0.40 | +0.68% | 2,996,600 |
| Nov 10, 2026 | 58.38 | 58.50 | 57.95 | 58.47 | +0.01 | +0.02% | 5,648,400 |
| Nov 9, 2026 | 57.99 | 58.98 | 57.99 | 58.46 | +0.34 | +0.58% | 4,258,500 |
| Nov 6, 2026 | 57.79 | 58.25 | 57.63 | 58.12 | +0.33 | +0.57% | 3,129,500 |
| Nov 5, 2026 | 59.12 | 59.12 | 57.63 | 57.79 | -1.43 | -2.41% | 4,702,000 |
| Nov 4, 2026 | 58.49 | 59.76 | 58.25 | 59.22 | +0.91 | +1.56% | 7,971,100 |
| Nov 3, 2026 | 57.70 | 58.35 | 57.31 | 58.31 | +0.72 | +1.25% | 7,236,600 |
| Nov 2, 2026 | 56.44 | 57.71 | 56.35 | 57.59 | +1.14 | +2.02% | 8,873,800 |
| Oct 30, 2026 | 57.11 | 57.18 | 56.18 | 56.45 | -0.66 | -1.16% | 11,940,300 |
| Oct 29, 2026 | 58.50 | 58.72 | 57.01 | 57.11 | -1.31 | -2.24% | 25,656,900 |
| Oct 28, 2026 | 59.56 | 59.86 | 58.11 | 58.42 | -1.66 | -2.76% | 6,840,300 |
| Oct 27, 2026 | 60.38 | 60.81 | 58.83 | 60.08 | -0.80 | -1.31% | 13,229,300 |
| Oct 26, 2026 | 54.31 | 62.00 | 52.61 | 60.88 | +4.44 | +7.87% | 32,230,500 |
| Oct 23, 2026 | 51.37 | 57.98 | 50.49 | 56.44 | +4.76 | +9.21% | 16,098,100 |
| Oct 22, 2026 | 50.48 | 51.82 | 50.33 | 51.68 | +1.37 | +2.72% | 3,019,600 |
| Oct 21, 2026 | 50.27 | 51.61 | 50.27 | 50.31 | -0.45 | -0.89% | 3,059,700 |
| Oct 20, 2026 | 50.01 | 51.34 | 50.01 | 50.76 | +0.85 | +1.70% | 2,488,100 |
| Oct 19, 2026 | 49.96 | 50.28 | 49.08 | 49.91 | +0.08 | +0.16% | 2,295,600 |
| Oct 16, 2026 | 51.18 | 51.28 | 49.12 | 49.83 | -1.30 | -2.54% | 3,722,200 |
| Oct 15, 2026 | 49.50 | 51.58 | 49.33 | 51.13 | +1.73 | +3.50% | 4,818,900 |
| Oct 14, 2026 | 49.45 | 50.27 | 48.46 | 49.40 | -0.25 | -0.50% | 3,176,300 |
| Oct 13, 2026 | 48.28 | 50.11 | 48.19 | 49.65 | +1.82 | +3.81% | 3,689,000 |
| Oct 12, 2026 | 48.24 | 48.59 | 47.44 | 47.83 | +0.07 | +0.15% | 2,346,900 |
| Oct 9, 2026 | 46.68 | 47.97 | 46.68 | 47.76 | +1.46 | +3.15% | 2,733,200 |
| Oct 8, 2026 | 45.37 | 46.55 | 45.08 | 46.30 | +1.09 | +2.41% | 2,577,000 |
| Oct 7, 2026 | 45.13 | 45.61 | 45.01 | 45.21 | -0.26 | -0.57% | 2,905,600 |
| Oct 6, 2026 | 45.89 | 46.08 | 44.57 | 45.47 | -0.20 | -0.44% | 3,036,500 |
| Oct 5, 2026 | 44.78 | 46.15 | 44.58 | 45.67 | +1.42 | +3.21% | 4,079,600 |
| Oct 2, 2026 | 44.53 | 44.86 | 43.90 | 44.25 | +0.14 | +0.32% | 2,313,800 |
| Oct 1, 2026 | 43.36 | 44.17 | 42.81 | 44.11 | +0.99 | +2.30% | 3,712,600 |
| Sep 30, 2026 | 44.00 | 44.00 | 43.07 | 43.12 | -0.37 | -0.85% | 2,778,600 |
| Sep 29, 2026 | 43.33 | 44.22 | 43.30 | 43.49 | +0.15 | +0.35% | 3,443,500 |
| Sep 28, 2026 | 42.67 | 43.49 | 42.03 | 43.34 | +0.15 | +0.35% | 4,522,400 |
| Sep 25, 2026 | 42.84 | 43.78 | 42.60 | 43.19 | -0.07 | -0.16% | 2,712,700 |
| Sep 24, 2026 | 42.96 | 43.76 | 42.71 | 43.26 | +0.30 | +0.70% | 3,860,000 |
| Sep 23, 2026 | 45.37 | 45.93 | 42.12 | 42.96 | -1.45 | -3.27% | 6,299,800 |
| Sep 22, 2026 | 45.70 | 46.20 | 43.86 | 44.41 | -1.15 | -2.52% | 5,870,200 |
| Sep 21, 2026 | 45.73 | 46.27 | 45.51 | 45.56 | +0.19 | +0.42% | 4,090,800 |
| Sep 18, 2026 | 45.43 | 45.56 | 44.88 | 45.37 | -0.06 | -0.13% | 7,475,900 |
| Sep 17, 2026 | 46.77 | 46.92 | 44.88 | 45.43 | -1.42 | -3.03% | 4,653,100 |
| Sep 16, 2026 | 45.64 | 47.10 | 45.59 | 46.85 | +0.04 | +0.09% | 5,143,600 |
| Sep 15, 2026 | 47.01 | 48.54 | 46.72 | 46.81 | -2.67 | -5.40% | 5,151,200 |
| Sep 14, 2026 | 49.23 | 50.22 | 48.57 | 49.48 | +0.75 | +1.54% | 2,936,800 |
| Sep 11, 2026 | 47.43 | 48.83 | 47.10 | 48.73 | +1.49 | +3.15% | 3,014,900 |
| Sep 10, 2026 | 46.65 | 47.28 | 46.31 | 47.24 | +0.60 | +1.29% | 3,083,600 |
| Sep 9, 2026 | 47.90 | 48.17 | 45.78 | 46.64 | -1.36 | -2.83% | 6,508,300 |
| Sep 8, 2026 | 50.47 | 50.74 | 47.88 | 48.00 | -3.07 | -6.01% | 3,989,200 |
| Sep 4, 2026 | 51.80 | 51.92 | 50.71 | 51.07 | -0.65 | -1.26% | 2,565,300 |
| Sep 3, 2026 | 51.50 | 52.68 | 51.00 | 51.72 | +0.19 | +0.37% | 2,818,900 |
| Sep 2, 2026 | 50.38 | 51.70 | 49.85 | 51.53 | +1.48 | +2.96% | 2,716,100 |
| Sep 1, 2026 | 49.90 | 50.69 | 49.09 | 50.05 | -0.47 | -0.93% | 2,570,700 |
| Aug 31, 2026 | 50.92 | 50.92 | 50.10 | 50.52 | -0.02 | -0.04% | 2,976,400 |
| Aug 28, 2026 | 50.53 | 51.00 | 50.33 | 50.54 | +0.06 | +0.12% | 2,075,200 |
| Aug 27, 2026 | 50.68 | 50.82 | 49.89 | 50.48 | -0.29 | -0.57% | 2,937,500 |
| Aug 26, 2026 | 51.52 | 52.02 | 50.73 | 50.77 | -0.74 | -1.44% | 2,257,100 |
| Aug 25, 2026 | 51.78 | 52.05 | 51.19 | 51.51 | -0.27 | -0.52% | 2,680,000 |
| Aug 24, 2026 | 49.84 | 51.91 | 49.17 | 51.78 | +1.95 | +3.91% | 3,863,800 |
| Aug 21, 2026 | 51.07 | 51.10 | 49.63 | 49.83 | -1.24 | -2.43% | 3,113,900 |
| Aug 20, 2026 | 50.04 | 51.81 | 50.02 | 51.07 | +0.40 | +0.79% | 4,515,800 |
| Aug 19, 2026 | 48.99 | 50.97 | 48.60 | 50.67 | +1.74 | +3.56% | 5,856,100 |
| Aug 18, 2026 | 48.94 | 50.42 | 48.62 | 48.93 | +0.07 | +0.14% | 6,432,300 |
| Aug 17, 2026 | 48.38 | 49.23 | 47.64 | 48.86 | -0.02 | -0.04% | 4,420,300 |
| Aug 14, 2026 | 49.96 | 49.96 | 48.15 | 48.88 | -1.20 | -2.40% | 2,953,700 |
65 days, newest first. Daily bars as drawn on the CART chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.