Maplebear Inc. (CART) Historical Stock Data
43.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CART is up 0.34% a day on average. There have been 17 days where Maplebear Inc. closed green and 13 days where CART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 38.04 | 39.20 | ↑$1.17 (3.06%) | 38.04 | 40.28 | 12.71M |
| 2025-11-10 | 38.69 | 37.33 | ↓$1.36 (-3.52%) | 35.25 | 38.80 | 12.56M |
| 2025-11-07 | 35.04 | 36.75 | ↑$1.71 (4.88%) | 35.00 | 36.99 | 15.13M |
| 2025-11-06 | 36.31 | 34.98 | ↓$1.33 (-3.66%) | 34.78 | 36.31 | 6.52M |
| 2025-11-05 | 36.67 | 36.39 | ↓$0.28 (-0.76%) | 35.96 | 36.84 | 4.84M |
| 2025-11-04 | 36.71 | 36.47 | ↓$0.24 (-0.65%) | 36.06 | 37.45 | 6.75M |
| 2025-11-03 | 37.06 | 37.44 | ↑$0.38 (1.03%) | 36.46 | 37.79 | 7.37M |
| 2025-10-31 | 36.65 | 36.86 | ↑$0.21 (0.57%) | 35.70 | 36.89 | 8.18M |
| 2025-10-30 | 37.04 | 36.65 | ↓$0.39 (-1.05%) | 36.28 | 37.55 | 5.01M |
| 2025-10-29 | 37.57 | 37.79 | ↑$0.22 (0.59%) | 37.38 | 37.88 | 3.48M |
| 2025-10-28 | 38.50 | 37.82 | ↓$0.68 (-1.77%) | 37.74 | 38.80 | 3.84M |
| 2025-10-27 | 39.00 | 38.35 | ↓$0.65 (-1.67%) | 38.13 | 39.36 | 4.93M |
| 2025-10-24 | 39.68 | 39.15 | ↓$0.53 (-1.34%) | 38.75 | 39.88 | 3.67M |
| 2025-10-23 | 38.93 | 39.42 | ↑$0.49 (1.26%) | 38.37 | 39.54 | 5.52M |
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????