Maplebear Inc. (CART) Historical Stock Data
45.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CART is up 0.63% a day on average. There have been 20 days where Maplebear Inc. closed green and 10 days where CART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.00 | 45.65 | ↑$0.65 (1.44%) | 44.95 | 45.98 | 1.54M |
| 2025-12-23 | 45.46 | 45.03 | ↓$0.43 (-0.95%) | 44.83 | 45.47 | 3.22M |
| 2025-12-22 | 46.01 | 45.02 | ↓$0.99 (-2.15%) | 44.42 | 46.02 | 4.61M |
| 2025-12-19 | 44.88 | 45.94 | ↑$1.07 (2.37%) | 44.70 | 46.33 | 5.95M |
| 2025-12-18 | 45.65 | 44.95 | ↓$0.70 (-1.53%) | 43.92 | 45.80 | 8.12M |
| 2025-12-17 | 45.82 | 45.65 | ↓$0.17 (-0.37%) | 45.31 | 46.61 | 3.45M |
| 2025-12-16 | 45.47 | 45.57 | ↑$0.10 (0.22%) | 45.47 | 46.13 | 3.28M |
| 2025-12-15 | 44.70 | 45.40 | ↑$0.70 (1.57%) | 44.46 | 45.84 | 4M |
| 2025-12-12 | 44.86 | 44.96 | ↑$0.10 (0.22%) | 44.52 | 45.31 | 3.32M |
| 2025-12-11 | 43.18 | 44.65 | ↑$1.47 (3.40%) | 42.97 | 45.08 | 5.10M |
| 2025-12-10 | 45.51 | 43.49 | ↓$2.03 (-4.45%) | 42.85 | 45.54 | 7.37M |
| 2025-12-09 | 44.71 | 46.24 | ↑$1.53 (3.42%) | 44.66 | 47.29 | 5.81M |
| 2025-12-08 | 44.43 | 44.50 | ↑$0.07 (0.16%) | 43.81 | 44.86 | 3.56M |
| 2025-12-05 | 43.12 | 44.18 | ↑$1.06 (2.46%) | 43.09 | 44.27 | 3.36M |
| 2025-12-04 | 42.62 | 43.13 | ↑$0.51 (1.20%) | 42.56 | 43.35 | 3.43M |
| 2025-12-03 | 41.60 | 42.62 | ↑$1.02 (2.45%) | 41.51 | 42.93 | 3.42M |
| 2025-12-02 | 41.68 | 41.53 | ↓$0.15 (-0.36%) | 41.07 | 41.95 | 6.74M |
| 2025-12-01 | 41.76 | 42.79 | ↑$1.03 (2.47%) | 41.41 | 42.86 | 5.31M |
| 2025-11-28 | 42.33 | 42.01 | ↓$0.32 (-0.76%) | 41.93 | 42.60 | 2.32M |
| 2025-11-26 | 42.13 | 42.20 | ↑$0.07 (0.17%) | 41.87 | 42.73 | 3.88M |
| 2025-11-25 | 40.74 | 42.19 | ↑$1.45 (3.56%) | 40.70 | 42.65 | 5.55M |
| 2025-11-24 | 40.39 | 40.44 | ↑$0.05 (0.12%) | 40.27 | 41.10 | 5.48M |
| 2025-11-21 | 40.02 | 40.19 | ↑$0.17 (0.42%) | 39.64 | 41.05 | 5.63M |
| 2025-11-20 | 41.40 | 40.14 | ↓$1.26 (-3.04%) | 40.08 | 41.95 | 5.79M |
| 2025-11-19 | 41.25 | 41.43 | ↑$0.18 (0.44%) | 41.00 | 41.79 | 4.98M |
| 2025-11-18 | 40.71 | 41.23 | ↑$0.52 (1.28%) | 40.51 | 41.84 | 5.29M |
| 2025-11-17 | 40.66 | 40.51 | ↓$0.15 (-0.37%) | 40.29 | 41.94 | 8.64M |
| 2025-11-14 | 39.54 | 41.05 | ↑$1.51 (3.82%) | 39.54 | 41.75 | 8.07M |
| 2025-11-13 | 39.44 | 40.33 | ↑$0.89 (2.26%) | 39.44 | 40.74 | 6.08M |
| 2025-11-12 | 39.63 | 39.41 | ↓$0.22 (-0.56%) | 39.28 | 40.35 | 6.46M |
Create an account or log in to view more rows.
$CART When in doubt
zoom out. ??
$CART somebody knows something
$CART Waiting waiting waiting — you know for what !!! Announcement!!!
$CART what caused the sell off in an otherwise good tech market today?
$CART somebody knows something
$CART taking off soon
$CART back to business
$CART almost go time
$CART Holding Strong since January ??????????
$CART whats the news????