Dark

CART
Maplebear Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:56 PM EDT

45.76USD+2.063%(+0.93)3,313,386

41.80Bid 48.72Ask 6.92Spread

Pre-market

Jul 2, 2026 9:13:30 AM EDT

44.90USD+0.156%(+0.07)420

After-hours

Jul 2, 2026 4:13:30 PM EDT

45.31USD-0.973%(-0.45)474,495

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	45.3100	46.5000	45.030000	45.7600	+2.075%	3,313,386	0.000%
2026-07-01	43.0700	45.2600	42.245000	44.8300	-5.322%	7,061,690	+2.075%
2026-06-30	48.3700	48.3700	46.750000	47.3500	+0.254%	4,832,452	-3.358%
2026-06-29	47.7200	49.2100	47.150000	47.2300	-0.485%	4,724,650	-3.112%
2026-06-26	47.2000	48.2700	46.910000	47.4600	+1.410%	6,468,606	-3.582%
2026-06-25	47.1150	47.2500	45.920000	46.8000	+0.429%	2,453,619	-2.222%
2026-06-24	45.9600	47.5200	45.860000	46.6000	+1.107%	3,190,222	-1.803%
2026-06-23	44.5350	46.6250	44.350000	46.0900	+4.111%	4,591,217	-0.716%
2026-06-22	44.2100	45.0200	43.715000	44.2700	-0.629%	3,442,439	+3.366%
2026-06-18	43.5100	47.1300	43.420000	44.5500	+4.040%	9,730,673	+2.716%
2026-06-17	43.8800	44.2100	42.790000	42.8200	-3.144%	3,043,398	+6.866%
2026-06-16	42.2500	44.5550	42.250000	44.2100	+4.813%	4,321,764	+3.506%
2026-06-15	41.2400	42.7500	41.038000	42.1800	+2.267%	6,343,904	+8.487%
2026-06-12	41.7800	41.8000	40.020000	41.2450	-1.563%	3,130,060	+10.947%
2026-06-11	40.9100	41.9300	39.890000	41.9000	+1.674%	3,669,383	+9.212%
2026-06-10	41.7000	42.1800	41.130000	41.2100	-2.438%	5,842,578	+11.041%
2026-06-09	42.4300	43.3300	41.750000	42.2400	-0.448%	4,177,021	+8.333%
2026-06-08	40.7000	43.1500	40.650000	42.4300	+2.836%	4,099,147	+7.848%
2026-06-05	41.4700	42.2300	40.815000	41.2600	-0.530%	2,155,710	+10.906%
2026-06-04	40.5300	42.2300	39.990000	41.4800	+3.752%	3,543,840	+10.318%
2026-06-03	40.9200	41.0900	38.950000	39.9800	-1.865%	3,459,223	+14.457%
2026-06-02	42.0000	42.3300	40.660000	40.7400	-3.460%	3,397,465	+12.322%
2026-06-01	40.6600	42.9200	40.460000	42.2000	+6.030%	6,342,423	+8.436%
2026-05-29	39.9400	40.2200	39.210000	39.8000	-0.351%	3,211,429	+14.975%
2026-05-28	40.5100	40.6600	39.610000	39.9400	-1.236%	2,553,515	+14.572%
2026-05-27	40.0900	41.6300	40.007800	40.4400	-0.222%	2,899,237	+13.155%
2026-05-26	41.1200	41.7150	40.240000	40.5300	-1.674%	3,589,460	+12.904%
2026-05-22	40.1000	41.6100	40.100000	41.2200	+2.819%	3,212,539	+11.014%
2026-05-21	40.8700	41.2450	39.830000	40.0900	-2.930%	3,067,777	+14.143%
2026-05-20	40.2000	41.5300	39.610000	41.3000	+0.781%	2,777,513	+10.799%
2026-05-19	40.7700	42.5500	40.650000	40.9800	-0.024%	4,381,158	+11.664%
2026-05-18	39.5700	41.1150	39.020100	40.9900	+3.223%	3,010,410	+11.637%
2026-05-15	38.5000	40.0300	37.990000	39.7100	+3.223%	5,952,760	+15.235%
2026-05-14	39.9900	39.9900	38.410000	38.4700	-3.705%	4,668,149	+18.950%
2026-05-13	39.0000	40.1900	38.340000	39.9500	+2.279%	4,884,527	+14.543%
2026-05-12	39.6000	39.7500	38.400000	39.0600	-3.341%	7,544,469	+17.153%
2026-05-11	40.1400	41.6500	39.790000	40.4100	+0.149%	4,839,260	+13.239%
2026-05-08	38.0000	40.6800	38.000000	40.3500	+6.212%	6,083,598	+13.408%
2026-05-07	40.5700	41.0900	37.890000	37.9900	-5.403%	5,753,693	+20.453%
2026-05-06	42.9100	43.2300	37.630000	40.1600	-8.185%	10,105,415	+13.944%
2026-05-05	42.7500	44.4550	42.750000	43.7400	+1.040%	6,839,118	+4.618%
2026-05-04	42.2000	43.8900	41.850000	43.2900	+2.607%	6,403,342	+5.706%
2026-05-01	42.9200	43.4800	41.460000	42.1900	-0.378%	4,219,763	+8.462%
2026-04-30	42.4850	42.9700	42.015000	42.3500	+0.071%	2,622,140	+8.052%
2026-04-29	42.4300	42.6000	41.500000	42.3200	+0.213%	2,474,658	+8.129%
2026-04-28	43.4900	43.8200	41.950000	42.2300	-1.996%	1,919,040	+8.359%
2026-04-27	42.5800	43.7400	42.550000	43.0900	+2.182%	2,996,679	+6.196%
2026-04-24	42.6100	42.6800	41.420000	42.1700	-1.172%	2,137,040	+8.513%
2026-04-23	43.2600	43.4400	41.120000	42.6700	-1.998%	2,383,878	+7.242%
2026-04-22	43.5800	43.5800	42.580000	43.5400	+1.610%	2,528,309	+5.099%
2026-04-21	43.7300	44.7700	42.745000	42.8500	-2.636%	3,289,505	+6.791%
2026-04-20	41.3900	44.2600	41.195000	44.0100	+6.330%	4,969,984	+3.976%
2026-04-17	41.9050	42.2300	41.260000	41.3900	-0.839%	3,126,161	+10.558%
2026-04-16	41.4000	41.9900	40.960000	41.7400	+1.090%	2,684,832	+9.631%
2026-04-15	40.0650	41.4300	39.490000	41.2900	+4.452%	3,177,288	+10.826%
2026-04-14	39.9800	40.4300	39.060000	39.5300	-1.126%	3,074,286	+15.760%
2026-04-13	39.1400	40.4650	39.035000	39.9800	+1.860%	4,138,877	+14.457%
2026-04-10	39.7900	40.1500	38.135000	39.2500	-2.702%	3,094,014	+16.586%
2026-04-09	40.1900	40.7800	39.450000	40.3400	+1.869%	4,294,811	+13.436%
2026-04-08	41.4200	41.5300	39.410000	39.6000	-3.696%	4,416,726	+15.556%
2026-04-07	41.3600	41.7200	40.670000	41.1200	+0.244%	3,354,515	+11.284%
2026-04-06	38.9600	41.0800	38.950000	41.0200	+5.803%	4,556,844	+11.555%
2026-04-02	38.2850	38.9600	37.610000	38.7700	+0.336%	3,256,138	+18.029%
2026-04-01	37.5600	38.9400	37.160000	38.6400	+3.150%	3,870,851	+18.427%
2026-03-31	37.4900	37.6700	36.760000	37.4600	+0.726%	3,140,346	+22.157%
2026-03-30	36.6900	37.9800	36.690000	37.1900	+4.115%	4,582,183	+23.044%
2026-03-27	35.7700	36.0250	35.180000	35.7200	-1.571%	2,625,677	+28.108%
2026-03-26	36.2300	36.6550	35.965000	36.2900	-0.220%	1,963,428	+26.095%
2026-03-25	36.7700	36.8599	35.710000	36.3700	+0.193%	2,116,050	+25.818%
2026-03-24	38.2200	38.2200	36.275000	36.3000	-4.774%	3,516,771	+26.061%
2026-03-23	37.3700	38.3000	37.250000	38.1200	+3.222%	3,379,393	+20.042%
2026-03-20	36.5600	37.2850	36.050000	36.9300	+1.206%	5,651,627	+23.910%
2026-03-19	37.7100	37.9900	36.120000	36.4900	-3.440%	3,920,659	+25.404%
2026-03-18	37.9700	39.0600	37.390000	37.7900	-0.996%	3,819,192	+21.090%
2026-03-17	38.5500	39.3800	37.840000	38.1700	-1.522%	3,364,068	+19.885%
2026-03-16	38.1800	39.4250	38.045000	38.7600	+1.386%	5,039,521	+18.060%
2026-03-13	37.5600	38.2700	37.160000	38.2300	+1.379%	3,261,792	+19.697%
2026-03-12	36.8700	38.0800	36.690000	37.7100	+2.251%	3,826,185	+21.347%
2026-03-11	38.0000	38.0000	36.225000	36.8800	-2.896%	4,179,352	+24.078%
2026-03-10	39.2000	39.5000	37.700000	37.9800	-2.239%	4,331,384	+20.484%
2026-03-09	37.5300	39.5450	37.530000	38.8500	+1.995%	9,348,239	+17.786%
2026-03-06	36.5150	38.1500	36.200000	38.0900	+3.562%	4,409,559	+20.137%
2026-03-05	36.7400	38.8200	36.640000	36.7800	+0.492%	5,506,867	+24.415%
2026-03-04	37.3900	37.4900	36.310000	36.6000	-1.956%	2,804,975	+25.027%
2026-03-03	37.5900	38.1200	36.470000	37.3300	-1.348%	3,506,599	+22.582%
2026-03-02	37.0200	38.1400	36.890000	37.8400	+0.880%	4,074,588	+20.930%
2026-02-27	37.9600	38.4300	37.370000	37.5100	-2.419%	3,685,831	+21.994%
2026-02-26	37.0000	38.5800	36.920000	38.4400	+5.171%	6,833,635	+19.043%
2026-02-25	36.1200	36.7000	35.820000	36.5500	+0.716%	4,373,724	+25.198%
2026-02-24	36.1600	36.9800	35.800000	36.2900	+0.360%	3,518,337	+26.095%
2026-02-23	36.1900	36.5500	35.530000	36.1600	-0.248%	5,542,528	+26.549%
2026-02-20	35.1700	36.3500	34.510000	36.2500	+1.926%	4,470,776	+26.234%
2026-02-19	36.2800	36.3150	35.075000	35.5650	-2.052%	3,198,211	+28.666%
2026-02-18	36.7200	36.9700	35.625000	36.3100	-1.117%	4,746,738	+26.026%
2026-02-17	37.4600	37.6900	35.620000	36.7200	+1.157%	10,683,939	+24.619%
2026-02-13	38.0000	39.7000	34.590000	36.3000	+9.206%	18,461,248	+26.061%
2026-02-12	32.8500	33.9000	32.845000	33.2400	+0.941%	9,594,073	+37.665%
2026-02-11	34.7000	34.8880	32.730000	32.9300	-4.882%	7,189,571	+38.961%
2026-02-10	34.9300	35.3100	34.510000	34.6200	-1.508%	3,655,396	+32.178%
2026-02-09	34.6400	35.5700	34.350000	35.1500	+1.472%	4,613,750	+30.185%
2026-02-06	34.3100	35.2100	34.150000	34.6400	+0.844%	3,990,519	+32.102%
2026-02-05	36.6300	36.6300	34.240000	34.3500	-5.993%	6,297,032	+33.217%
2026-02-04	35.8900	36.7400	35.270000	36.5400	+1.275%	5,145,968	+25.233%
2026-02-03	37.7500	37.9000	35.900000	36.0800	-4.563%	5,463,551	+26.829%
2026-02-02	37.9200	38.4500	37.480000	37.8050	+1.736%	5,831,920	+21.042%
2026-01-30	37.7500	38.1350	36.855000	37.1600	+0.216%	4,110,114	+23.143%
2026-01-29	37.9000	37.9500	36.710000	37.0800	-1.957%	4,244,958	+23.409%
2026-01-28	38.6200	38.8800	37.530000	37.8200	-0.369%	3,826,310	+20.994%
2026-01-27	40.3100	40.3100	36.840000	37.9600	-5.923%	7,854,629	+20.548%
2026-01-26	40.1300	40.8251	40.090000	40.3500	+1.128%	4,693,412	+13.408%
2026-01-23	38.7000	40.0700	38.510000	39.9000	+3.879%	6,343,928	+14.687%
2026-01-22	39.2500	39.7500	38.010000	38.4100	-1.513%	8,062,298	+19.136%
2026-01-21	38.8300	39.6100	38.520000	39.0000	+1.167%	4,456,544	+17.333%
2026-01-20	39.1600	39.5200	38.410000	38.5500	-2.182%	5,865,426	+18.703%
2026-01-16	39.8400	39.9000	38.850000	39.4100	-1.005%	6,495,981	+16.113%
2026-01-15	40.0000	40.3650	38.950000	39.8100	-2.570%	7,948,899	+14.946%
2026-01-14	41.1800	41.4600	40.100000	40.8600	-1.017%	5,022,125	+11.992%
2026-01-13	41.9000	42.1300	40.660000	41.2800	-1.503%	4,392,182	+10.853%
2026-01-12	41.1500	43.1500	40.820000	41.9100	+1.797%	6,410,184	+9.186%
2026-01-09	43.2000	43.2000	40.280000	41.1700	-4.323%	8,296,430	+11.149%
2026-01-08	44.7100	44.7700	43.015000	43.0300	-3.671%	4,505,404	+6.344%
2026-01-07	45.0100	45.2000	44.610000	44.6700	+0.563%	3,263,538	+2.440%
2026-01-06	44.0000	45.0700	43.236600	44.4200	+1.046%	3,961,263	+3.017%
2026-01-05	43.7900	44.3998	43.090000	43.9600	+0.114%	3,987,993	+4.095%
2026-01-02	45.0500	45.3100	43.610000	43.9100	-2.379%	4,066,573	+4.213%
2025-12-31	44.7900	45.3550	44.780000	44.9800	+0.044%	2,175,345	+1.734%
2025-12-30	45.3100	45.5000	44.870000	44.9600	-0.904%	2,330,432	+1.779%
2025-12-29	45.7700	46.0000	44.998095	45.3700	-1.047%	3,169,412	+0.860%
2025-12-26	45.3000	46.0100	45.300000	45.8500	+0.438%	2,306,208	-0.196%
2025-12-24	45.0000	45.9800	44.945000	45.6500	+1.377%	1,538,069	+0.241%
2025-12-23	45.4600	45.4700	44.830000	45.0300	+0.022%	3,223,646	+1.621%
2025-12-22	46.0100	46.0200	44.420000	45.0200	-2.003%	4,612,661	+1.644%
2025-12-19	44.8750	46.3300	44.700100	45.9400	+2.202%	5,952,424	-0.392%
2025-12-18	45.6500	45.8000	43.920000	44.9500	-1.533%	8,118,306	+1.802%
2025-12-17	45.8200	46.6050	45.310000	45.6500	+0.176%	3,455,335	+0.241%
2025-12-16	45.4700	46.1300	45.470000	45.5700	+0.374%	3,284,889	+0.417%
2025-12-15	44.7000	45.8350	44.460400	45.4000	+0.979%	4,000,220	+0.793%
2025-12-12	44.8600	45.3050	44.520000	44.9600	+0.694%	3,320,725	+1.779%
2025-12-11	43.1800	45.0750	42.970000	44.6500	+2.679%	5,099,744	+2.486%
2025-12-10	45.5100	45.5400	42.850000	43.4850	-5.958%	7,373,395	+5.232%
2025-12-09	44.7100	47.2900	44.660000	46.2400	+3.910%	5,808,014	-1.038%
2025-12-08	44.4300	44.8550	43.810000	44.5000	+0.724%	3,555,950	+2.831%
2025-12-05	43.1200	44.2688	43.085000	44.1800	+2.435%	3,358,195	+3.576%
2025-12-04	42.6200	43.3500	42.560000	43.1300	+1.197%	3,426,685	+6.098%
2025-12-03	41.6000	42.9255	41.510000	42.6200	+2.625%	3,422,514	+7.367%
2025-12-02	41.6800	41.9510	41.070000	41.5300	-2.945%	6,740,491	+10.185%
2025-12-01	41.7600	42.8600	41.410000	42.7900	+1.857%	5,315,996	+6.941%
2025-11-28	42.3300	42.6000	41.930000	42.0100	-0.450%	2,321,581	+8.926%
2025-11-26	42.1300	42.7299	41.865000	42.2000	+0.024%	3,876,324	+8.436%
2025-11-25	40.7400	42.6450	40.700000	42.1900	+4.327%	5,553,727	+8.462%
2025-11-24	40.3900	41.0950	40.270000	40.4400	+0.622%	5,475,604	+13.155%
2025-11-21	40.0200	41.0500	39.640000	40.1900	+0.125%	5,627,448	+13.859%
2025-11-20	41.4000	41.9500	40.080000	40.1400	-3.114%	5,787,036	+14.001%
2025-11-19	41.2500	41.7880	41.000100	41.4300	+0.485%	4,976,206	+10.451%
2025-11-18	40.7100	41.8400	40.510100	41.2300	+1.777%	5,292,007	+10.987%
2025-11-17	40.6600	41.9350	40.290000	40.5100	-1.315%	8,638,591	+12.960%
2025-11-14	39.5400	41.7450	39.540000	41.0500	+1.785%	8,065,030	+11.474%
2025-11-13	39.4400	40.7386	39.440000	40.3300	+2.334%	6,075,529	+13.464%
2025-11-12	39.6300	40.3500	39.280000	39.4100	+0.536%	6,460,835	+16.113%
2025-11-11	38.0350	40.2800	38.035000	39.2000	+5.009%	12,707,859	+16.735%
2025-11-10	38.6900	38.8000	35.250000	37.3300	+1.578%	12,557,587	+22.582%
2025-11-07	35.0400	36.9900	35.000000	36.7500	+5.060%	15,132,410	+24.517%
2025-11-06	36.3100	36.3100	34.780000	34.9800	-3.875%	6,520,906	+30.818%
2025-11-05	36.6700	36.8350	35.960000	36.3900	-0.219%	4,842,161	+25.749%
2025-11-04	36.7100	37.4500	36.055000	36.4700	-2.591%	6,752,682	+25.473%
2025-11-03	37.0600	37.7850	36.460000	37.4400	+1.574%	7,368,763	+22.222%
2025-10-31	36.6500	36.8900	35.700000	36.8600	+0.573%	8,175,983	+24.145%
2025-10-30	37.0400	37.5500	36.280000	36.6500	-3.017%	5,008,878	+24.857%
2025-10-29	37.5700	37.8800	37.380000	37.7900	-0.079%	3,477,718	+21.090%
2025-10-28	38.5000	38.7950	37.740000	37.8200	-1.382%	3,836,863	+20.994%
2025-10-27	39.0000	39.3600	38.130000	38.3500	-2.043%	4,930,583	+19.322%
2025-10-24	39.6800	39.8800	38.750000	39.1500	-0.685%	3,671,244	+16.884%
2025-10-23	38.9300	39.5400	38.370000	39.4200	-0.127%	5,520,138	+16.083%
2025-10-22	38.5800	39.5650	38.280000	39.4700	+1.701%	3,597,930	+15.936%
2025-10-21	39.0400	39.5950	38.250000	38.8100	-0.359%	4,955,997	+17.908%
2025-10-20	38.8500	39.4800	38.610000	38.9500	+1.195%	3,699,695	+17.484%
2025-10-17	38.8100	39.5400	38.285000	38.4900	-1.282%	3,668,403	+18.888%
2025-10-16	39.5500	40.2000	38.370000	38.9900	-1.416%	3,633,413	+17.363%
2025-10-15	39.1000	39.9400	39.000000	39.5500	+0.203%	2,862,754	+15.702%
2025-10-14	38.7000	39.6650	38.040000	39.4700	+1.911%	4,865,803	+15.936%
2025-10-13	38.7700	39.8600	38.490000	38.7300	+1.096%	5,078,762	+18.151%
2025-10-10	39.1000	39.2600	38.290000	38.3100	-1.995%	3,897,338	+19.447%
2025-10-09	39.5600	39.8500	38.670000	39.0900	-1.412%	4,726,738	+17.063%
2025-10-08	38.9600	39.6900	38.590000	39.6500	+1.693%	4,118,095	+15.410%
2025-10-07	37.8350	39.0400	37.170000	38.9900	+3.012%	8,215,189	+17.363%
2025-10-06	38.6300	39.4900	37.760000	37.8500	-0.864%	9,561,418	+20.898%
2025-10-03	39.0900	39.5000	37.740000	38.1800	-2.850%	12,433,874	+19.853%
2025-10-02	37.5600	39.4000	37.390000	39.3000	+4.940%	9,339,413	+16.438%
2025-10-01	36.5600	37.9950	36.555000	37.4500	+1.877%	12,109,227	+22.190%
2025-09-30	36.7150	36.7900	34.870000	36.7600	-3.059%	21,518,894	+24.483%
2025-09-29	40.6000	40.7800	37.560000	37.9200	-10.397%	14,365,700	+20.675%
2025-09-26	41.7400	42.4250	40.650000	42.3200	-0.212%	4,517,508	+8.129%
2025-09-25	42.2800	42.6400	41.960000	42.4100	-0.094%	2,849,646	+7.899%
2025-09-24	42.4500	42.5800	41.975000	42.4500	+0.024%	3,818,107	+7.797%
2025-09-23	42.3200	42.7000	41.660000	42.4400	+0.473%	5,083,233	+7.823%
2025-09-22	42.3900	43.0000	41.873300	42.2400	+1.783%	6,543,701	+8.333%
2025-09-19	43.8000	44.3250	41.425000	41.5000	-8.590%	17,161,272	+10.265%
2025-09-18	44.8250	45.7700	44.670000	45.4000	+1.159%	3,049,707	+0.793%
2025-09-17	45.6900	45.8500	44.370000	44.8800	-1.902%	3,865,116	+1.961%
2025-09-16	46.3800	46.6900	45.560000	45.7500	-1.358%	3,241,299	+0.022%
2025-09-15	47.0000	47.7500	46.185000	46.3800	+0.043%	4,292,795	-1.337%
2025-09-12	46.1400	47.9100	45.740000	46.3600	+0.936%	4,873,910	-1.294%
2025-09-11	46.3650	46.6400	45.200000	45.9300	-2.256%	5,244,569	-0.370%
2025-09-10	45.3900	47.2800	44.530000	46.9900	+3.343%	5,078,686	-2.618%
2025-09-09	45.1100	45.7500	44.750000	45.4700	+0.664%	2,500,066	+0.638%
2025-09-08	45.6100	46.0500	44.700000	45.1700	-0.265%	2,606,323	+1.306%
2025-09-05	44.5000	45.4600	44.360000	45.2900	+1.867%	4,858,302	+1.038%
2025-09-04	44.6300	45.1750	44.110000	44.4600	+0.090%	5,064,357	+2.924%
2025-09-03	43.6100	44.8700	43.480000	44.4200	+1.277%	3,634,755	+3.017%
2025-09-02	43.1700	44.3100	42.750000	43.8600	+1.130%	4,463,787	+4.332%
2025-08-29	43.8900	44.0300	43.190000	43.3700	-1.095%	3,111,619	+5.511%
2025-08-28	43.2400	43.9700	43.110000	43.8500	+1.294%	2,662,761	+4.356%
2025-08-27	42.9600	44.2600	42.960000	43.2900	+0.745%	3,998,935	+5.706%
2025-08-26	43.2600	43.2600	42.480000	42.9700	+0.515%	5,448,252	+6.493%
2025-08-25	43.3700	43.5400	42.720000	42.7500	-1.430%	5,388,076	+7.041%
2025-08-22	44.3200	45.0000	43.330000	43.3700	-2.583%	4,824,170	+5.511%
2025-08-21	44.2200	44.6500	43.620000	44.5200	-2.175%	5,436,130	+2.785%
2025-08-20	46.5200	46.5250	44.450000	45.5100	-2.129%	4,321,217	+0.549%
2025-08-19	45.6000	46.6600	45.575000	46.5000	+1.263%	5,856,991	-1.591%
2025-08-18	44.1800	46.0100	43.990000	45.9200	+4.554%	4,475,944	-0.348%
2025-08-15	43.6750	44.1600	43.170000	43.9200	+0.103%	5,409,719	+4.189%
2025-08-14	44.8000	45.3800	43.000000	43.8750	-2.738%	7,325,329	+4.296%
2025-08-13	46.8800	46.8900	44.230000	45.1100	-11.514%	17,265,961	+1.441%
2025-08-12	51.6800	51.8900	50.560000	50.9800	-1.526%	3,979,586	-10.239%
2025-08-11	51.2000	52.3100	50.880000	51.7700	+1.094%	5,767,414	-11.609%
2025-08-08	52.5000	53.5000	49.490000	51.2100	+3.685%	13,094,105	-10.642%
2025-08-07	48.3400	49.4800	47.915000	49.3900	+3.500%	7,003,761	-7.350%
2025-08-06	47.9600	48.3100	47.500000	47.7200	-0.459%	2,857,146	-4.107%
2025-08-05	48.6900	49.2000	47.740000	47.9400	-1.621%	4,312,882	-4.547%
2025-08-04	47.2700	48.7650	47.090000	48.7300	+3.659%	4,505,044	-6.095%
2025-08-01	47.3600	47.7800	46.570000	47.0100	-2.001%	3,542,833	-2.659%
2025-07-31	46.7600	48.1000	46.460000	47.9700	+2.369%	4,772,780	-4.607%
2025-07-30	46.7800	47.6700	46.590000	46.8600	+0.192%	4,159,186	-2.347%
2025-07-29	47.5800	47.8050	46.590000	46.7700	-0.974%	2,807,153	-2.160%
2025-07-28	48.4000	48.4700	46.950000	47.2300	-2.438%	4,929,290	-3.112%
2025-07-25	49.9600	49.9600	48.330000	48.4100	-2.869%	3,161,948	-5.474%
2025-07-24	49.7100	50.3300	49.320000	49.8400	+0.100%	1,948,884	-8.186%
2025-07-23	50.0400	50.2400	49.440000	49.7900	-0.340%	1,880,277	-8.094%
2025-07-22	49.2500	50.0900	48.718300	49.9600	+1.897%	3,237,133	-8.407%
2025-07-21	49.1600	49.9400	48.970000	49.0300	-0.163%	2,820,427	-6.669%
2025-07-18	48.7800	49.6200	48.400000	49.1100	+1.530%	3,357,659	-6.821%
2025-07-17	48.3000	49.7000	48.110000	48.3700	+1.192%	3,239,805	-5.396%
2025-07-16	48.8200	49.2100	47.170000	47.8000	-1.788%	4,338,134	-4.268%
2025-07-15	48.1500	49.1900	48.040000	48.6700	+1.375%	2,546,160	-5.979%
2025-07-14	47.9400	48.5950	47.580000	48.0100	+0.042%	2,576,600	-4.687%
2025-07-11	48.4100	48.6700	47.735000	47.9900	-0.909%	2,339,859	-4.647%
2025-07-10	48.1800	49.6300	47.720000	48.4300	+0.896%	3,476,447	-5.513%
2025-07-09	48.5700	48.6780	47.435000	48.0000	-1.458%	3,916,810	-4.667%
2025-07-08	49.0600	49.5650	48.230000	48.7100	-0.287%	4,887,506	-6.056%
2025-07-07	47.0000	48.9050	46.500000	48.8500	+3.540%	4,774,108	-6.325%
2025-07-03	46.3300	47.4200	46.080000	47.1800	+2.387%	1,993,584	-3.010%
2025-07-02	45.6700	46.4700	45.350000	46.0800	+0.964%	3,007,894	-0.694%
2025-07-01	45.1100	45.8300	44.260000	45.6400	+0.884%	3,259,891	+0.263%
2025-06-30	45.2100	45.4450	44.780000	45.2400	+0.847%	2,901,548	+1.149%
2025-06-27	45.0200	45.1107	44.350000	44.8600	-0.178%	2,834,943	+2.006%
2025-06-26	43.6500	44.9700	43.210000	44.9400	+3.716%	3,718,240	+1.825%
2025-06-25	45.1000	45.2800	43.315000	43.3300	-3.647%	3,010,444	+5.608%
2025-06-24	44.3600	45.4500	44.270000	44.9700	+2.531%	4,168,566	+1.757%
2025-06-23	43.7400	44.3150	42.880000	43.8600	+0.251%	3,703,596	+4.332%
2025-06-20	43.5000	44.2000	43.120000	43.7500	+1.414%	6,092,355	+4.594%
2025-06-18	43.5700	44.0500	43.110000	43.1400	-0.941%	3,689,685	+6.073%
2025-06-17	43.6100	44.2300	43.260000	43.5500	-0.729%	3,726,148	+5.075%
2025-06-16	43.2700	44.5250	42.910000	43.8700	+1.153%	6,270,970	+4.308%
2025-06-13	43.7900	44.2700	43.280000	43.3700	-1.611%	3,407,139	+5.511%
2025-06-12	44.0100	44.2300	43.480000	44.0800	-0.204%	3,294,509	+3.811%
2025-06-11	44.0800	44.9250	43.900000	44.1700	-0.023%	3,851,491	+3.600%
2025-06-10	45.8900	46.0400	43.970000	44.1800	-3.789%	3,474,247	+3.576%
2025-06-09	46.3450	46.3450	45.590000	45.9200	+0.547%	2,874,236	-0.348%
2025-06-06	46.5200	46.6925	45.640000	45.6700	-1.233%	3,303,828	+0.197%
2025-06-05	46.1000	47.8400	45.840000	46.2400	+0.087%	4,599,231	-1.038%
2025-06-04	45.4800	46.7400	45.293800	46.2000	+0.348%	2,935,847	-0.952%
2025-06-03	46.5100	46.6450	45.530000	46.0400	-0.861%	3,901,579	-0.608%
2025-06-02	45.6800	46.6000	45.555000	46.4400	+1.686%	2,791,466	-1.464%
2025-05-30	45.5900	45.8200	45.098300	45.6700	-0.197%	3,157,518	+0.197%
2025-05-29	47.0300	47.1550	45.570000	45.7600	-2.680%	3,493,118	0.000%
2025-05-28	47.4700	47.4700	46.780000	47.0200	-0.064%	4,724,621	-2.680%
2025-05-27	47.2500	47.5600	46.745000	47.0500	+0.128%	3,344,687	-2.742%
2025-05-23	46.6100	47.4700	46.250000	46.9900	-0.085%	3,973,817	-2.618%
2025-05-22	47.0000	47.5000	46.575000	47.0300	+0.256%	2,527,010	-2.700%
2025-05-21	47.1800	47.7000	46.560000	46.9100	-0.425%	3,154,199	-2.452%
2025-05-20	45.7800	47.2500	45.535000	47.1100	+2.547%	3,633,242	-2.866%
2025-05-19	45.0000	45.9900	44.668100	45.9400	+0.613%	2,397,762	-0.392%
2025-05-16	44.1300	45.7100	44.130000	45.6600	+3.490%	3,001,090	+0.219%
2025-05-15	45.0600	45.0600	43.620000	44.1200	-2.411%	4,793,779	+3.717%
2025-05-14	44.4200	45.3400	43.410000	45.2100	+2.031%	4,438,339	+1.217%
2025-05-13	43.7800	44.8300	43.730000	44.3100	+1.605%	3,739,954	+3.272%
2025-05-12	44.6800	44.7100	43.200000	43.6100	-0.366%	5,121,846	+4.930%
2025-05-09	43.4300	44.3500	43.120000	43.7700	+1.933%	3,536,675	+4.546%
2025-05-08	42.4950	44.6700	42.380000	42.9400	-6.101%	5,737,943	+6.567%
2025-05-07	45.9800	46.4800	45.088800	45.7300	+0.263%	2,378,316	+0.066%
2025-05-06	46.0200	47.0200	45.512500	45.6100	-3.143%	4,745,267	+0.329%
2025-05-05	45.5000	47.4700	44.911900	47.0900	+4.135%	8,870,325	-2.824%
2025-05-02	43.5200	45.5700	42.260000	45.2200	+13.618%	12,383,607	+1.194%
2025-05-01	39.1700	40.4700	38.640000	39.8000	-0.226%	9,126,841	+14.975%
2025-04-30	39.9200	40.2300	38.645000	39.8900	+0.176%	4,285,888	+14.715%
2025-04-29	39.9100	40.4199	39.760000	39.8200	-0.251%	3,441,924	+14.917%
2025-04-28	41.9100	42.1800	39.370000	39.9200	-4.748%	4,921,130	+14.629%
2025-04-25	41.8800	42.4700	41.700000	41.9100	+0.600%	2,619,320	+9.186%
2025-04-24	42.0600	42.2824	41.095000	41.6600	-0.833%	4,523,173	+9.842%
2025-04-23	43.6300	43.7195	41.770000	42.0100	-0.803%	3,558,247	+8.926%
2025-04-22	42.2600	43.0300	41.990000	42.3500	+1.340%	4,086,496	+8.052%
2025-04-21	42.5700	42.8800	41.460000	41.7900	-2.791%	2,216,772	+9.500%
2025-04-17	42.5500	43.0400	42.050000	42.9900	+2.163%	5,453,775	+6.443%
2025-04-16	41.6100	42.2600	41.310000	42.0800	+0.526%	2,522,856	+8.745%
2025-04-15	42.0350	42.5000	41.560000	41.8600	+0.144%	3,321,715	+9.317%
2025-04-14	41.6300	42.6500	41.040000	41.8000	+1.530%	5,250,805	+9.474%
2025-04-11	39.0200	41.3150	38.940000	41.1700	+6.658%	4,965,336	+11.149%
2025-04-10	39.1600	40.0200	37.550000	38.6000	-1.178%	4,283,089	+18.549%
2025-04-09	36.7800	40.4500	36.610000	39.0600	+5.226%	6,442,653	+17.153%
2025-04-08	37.6900	39.5600	36.630000	37.1200	-0.775%	3,194,367	+23.276%
2025-04-07	35.6900	39.3900	35.140000	37.4100	+0.107%	4,717,349	+22.320%
2025-04-04	38.0400	38.8450	36.740000	37.3700	-6.622%	4,411,585	+22.451%
2025-04-03	38.3200	40.2300	38.000000	40.0200	-1.185%	5,565,011	+14.343%
2025-04-02	39.5900	41.0350	39.250000	40.5000	+0.696%	2,523,316	+12.988%
2025-04-01	39.6800	40.4000	39.290000	40.2200	+0.827%	2,284,642	+13.774%
2025-03-31	39.1200	39.9900	38.630000	39.8900	+0.403%	2,888,380	+14.715%
2025-03-28	40.1800	40.6050	39.330000	39.7300	-1.950%	2,388,847	+15.177%
2025-03-27	40.0100	40.8000	39.400000	40.5200	+0.421%	2,742,988	+12.932%
2025-03-26	41.7900	42.1500	40.080000	40.3500	-3.653%	2,046,676	+13.408%
2025-03-25	41.2900	42.0200	40.670000	41.8800	+2.371%	3,745,069	+9.265%
2025-03-24	40.1700	41.1000	39.120000	40.9100	+5.167%	4,482,906	+11.855%
2025-03-21	38.6200	39.2000	38.330000	38.9000	-0.077%	12,997,526	+17.635%
2025-03-20	39.5400	39.9700	38.825000	38.9300	-2.038%	4,259,780	+17.544%
2025-03-19	40.2200	40.5500	39.420000	39.7400	-1.046%	3,117,989	+15.148%
2025-03-18	40.3000	40.5710	39.640000	40.1600	-1.181%	3,622,742	+13.944%
2025-03-17	38.6700	40.7500	38.590000	40.6400	+5.367%	3,281,072	+12.598%
2025-03-14	38.1600	38.8000	38.005000	38.5700	+2.963%	2,738,569	+18.641%
2025-03-13	39.0400	39.1900	37.140000	37.4600	-3.454%	3,638,493	+22.157%
2025-03-12	38.9000	39.1700	38.150000	38.8000	+2.052%	3,340,116	+17.938%
2025-03-11	38.1900	39.9050	37.880000	38.0200	-0.757%	5,433,114	+20.358%
2025-03-10	39.4800	40.0100	38.085000	38.3100	-3.985%	5,131,120	+19.447%
2025-03-07	37.3600	40.1200	37.360000	39.9000	+5.695%	6,958,206	+14.687%
2025-03-06	37.5300	39.6500	37.520000	37.7500	-2.177%	4,098,073	+21.219%
2025-03-05	38.2400	39.2900	38.130000	38.5900	+0.390%	3,830,880	+18.580%
2025-03-04	38.0900	39.4500	36.690000	38.4400	-1.183%	6,216,248	+19.043%
2025-03-03	40.6600	40.8400	38.260000	38.9000	-5.330%	5,495,343	+17.635%
2025-02-28	40.3500	41.2700	39.990000	41.0900	+0.871%	5,280,425	+11.365%
2025-02-27	43.0200	43.2700	40.730000	40.7350	-4.825%	6,464,041	+12.336%
2025-02-26	43.7600	44.7900	42.500000	42.8000	-12.259%	11,599,576	+6.916%
2025-02-25	48.6700	48.9300	47.600000	48.7800	-1.175%	9,217,812	-6.191%
2025-02-24	51.7200	52.2650	49.310000	49.3600	-5.739%	5,970,475	-7.293%
2025-02-21	52.5000	53.1950	51.580000	52.3650	-0.352%	4,252,302	-12.613%
2025-02-20	52.5000	53.4100	51.800000	52.5500	-1.129%	4,220,591	-12.921%
2025-02-19	51.1150	53.4400	51.010000	53.1500	+5.561%	4,496,411	-13.904%
2025-02-18	51.4300	51.5000	49.420000	50.3500	-1.216%	4,629,127	-9.116%
2025-02-14	50.2000	51.3300	49.180000	50.9700	+1.960%	2,365,953	-10.222%
2025-02-13	50.0400	50.3900	48.750000	49.9900	-0.517%	1,995,469	-8.462%
2025-02-12	49.8500	50.9100	49.070000	50.2500	+1.127%	3,003,873	-8.935%
2025-02-11	50.1900	50.3450	48.290000	49.6900	-1.252%	2,573,426	-7.909%
2025-02-10	49.6100	50.4800	48.822400	50.3200	+2.256%	2,421,064	-9.062%
2025-02-07	49.1500	49.8700	48.810000	49.2100	+1.276%	2,537,371	-7.011%
2025-02-06	48.8900	50.1100	47.945000	48.5900	+0.206%	3,362,147	-5.824%
2025-02-05	48.6600	48.7853	47.890000	48.4900	-0.798%	1,392,435	-5.630%
2025-02-04	48.4600	49.3700	48.250000	48.8800	+1.558%	2,507,410	-6.383%
2025-02-03	46.9600	49.0000	46.070000	48.1300	-0.311%	2,837,639	-4.924%
2025-01-31	48.9200	49.7100	47.960000	48.2800	-1.268%	3,246,852	-5.220%
2025-01-30	48.9800	49.9000	48.600000	48.9000	+1.663%	3,091,083	-6.421%
2025-01-29	47.1100	48.2799	46.020000	48.1000	+2.888%	3,821,928	-4.865%
2025-01-28	45.5600	46.7500	45.180000	46.7500	+2.410%	1,967,072	-2.118%
2025-01-27	45.1700	46.7799	44.810000	45.6500	-0.739%	2,326,120	+0.241%
2025-01-24	45.5800	46.4900	45.230000	45.9900	+1.188%	2,166,021	-0.500%
2025-01-23	44.1400	45.7700	44.050000	45.4500	+1.883%	2,539,118	+0.682%
2025-01-22	46.2000	46.3948	44.560000	44.6100	-3.920%	2,909,047	+2.578%
2025-01-21	46.3500	46.7100	45.750000	46.4300	+0.237%	3,519,375	-1.443%
2025-01-17	47.1450	47.3500	45.890000	46.3200	-0.558%	2,703,046	-1.209%
2025-01-16	45.4500	46.6600	45.050000	46.5800	+3.259%	3,233,231	-1.760%
2025-01-15	47.1250	47.1400	45.040000	45.1100	-2.885%	4,413,917	+1.441%
2025-01-14	46.1380	46.8150	45.110000	46.4500	+4.359%	6,333,270	-1.485%
2025-01-13	44.8300	45.0900	43.290000	44.5100	+0.633%	26,170,785	+2.808%
2025-01-10	43.5800	44.7100	43.070000	44.2300	-1.316%	5,760,590	+3.459%

.dark-mode .gqDNft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqDNft{ color: #333333; background-color: white; border: 2px solid #333333; }CARTMaplebear Inc. Common Stockstock NASDAQ

CART
Maplebear Inc. Common Stock
stock NASDAQ