Maplebear Inc. (CART) Historical Stock Data
45.67 ↓0.09 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CART is up 0.09% a day on average. There have been 16 days where Maplebear Inc. closed green and 14 days where CART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 45.59 | 45.67 | ↑$0.08 (0.18%) | 45.10 | 45.82 | 3.16M |
| 2025-05-29 | 47.03 | 45.76 | ↓$1.27 (-2.70%) | 45.57 | 47.16 | 3.49M |
| 2025-05-28 | 47.47 | 47.02 | ↓$0.45 (-0.95%) | 46.78 | 47.47 | 4.72M |
| 2025-05-27 | 47.25 | 47.05 | ↓$0.20 (-0.42%) | 46.75 | 47.56 | 3.34M |
| 2025-05-23 | 46.61 | 46.99 | ↑$0.38 (0.82%) | 46.25 | 47.47 | 3.97M |
| 2025-05-22 | 47.00 | 47.03 | ↑$0.03 (0.06%) | 46.58 | 47.50 | 2.53M |
| 2025-05-21 | 47.18 | 46.91 | ↓$0.27 (-0.57%) | 46.56 | 47.70 | 3.15M |
| 2025-05-20 | 45.78 | 47.11 | ↑$1.33 (2.91%) | 45.54 | 47.25 | 3.63M |
| 2025-05-19 | 45.00 | 45.94 | ↑$0.94 (2.09%) | 44.67 | 45.99 | 2.40M |
| 2025-05-16 | 44.13 | 45.66 | ↑$1.53 (3.47%) | 44.13 | 45.71 | 3M |
| 2025-05-15 | 45.06 | 44.12 | ↓$0.94 (-2.09%) | 43.62 | 45.06 | 4.79M |
| 2025-05-14 | 44.42 | 45.21 | ↑$0.79 (1.78%) | 43.41 | 45.34 | 4.44M |
| 2025-05-13 | 43.78 | 44.31 | ↑$0.53 (1.21%) | 43.73 | 44.83 | 3.74M |
| 2025-05-12 | 44.68 | 43.61 | ↓$1.07 (-2.39%) | 43.20 | 44.71 | 5.12M |
| 2025-05-09 | 43.43 | 43.77 | ↑$0.34 (0.78%) | 43.12 | 44.35 | 3.54M |
| 2025-05-08 | 42.50 | 42.94 | ↑$0.45 (1.05%) | 42.38 | 44.67 | 5.74M |
| 2025-05-07 | 45.98 | 45.73 | ↓$0.25 (-0.54%) | 45.09 | 46.48 | 2.38M |
| 2025-05-06 | 46.02 | 45.61 | ↓$0.41 (-0.89%) | 45.51 | 47.02 | 4.75M |
| 2025-05-05 | 45.50 | 47.09 | ↑$1.59 (3.49%) | 44.91 | 47.47 | 8.87M |
| 2025-05-02 | 43.52 | 45.22 | ↑$1.70 (3.91%) | 42.26 | 45.57 | 12.37M |
| 2025-05-01 | 39.17 | 39.80 | ↑$0.63 (1.61%) | 38.64 | 40.47 | 9.13M |
| 2025-04-30 | 39.92 | 39.89 | ↓$0.03 (-0.08%) | 38.65 | 40.23 | 4.29M |
| 2025-04-29 | 39.91 | 39.82 | ↓$0.09 (-0.23%) | 39.76 | 40.42 | 3.44M |
| 2025-04-28 | 41.91 | 39.92 | ↓$1.99 (-4.75%) | 39.37 | 42.18 | 4.92M |
| 2025-04-25 | 41.88 | 41.91 | ↑$0.03 (0.07%) | 41.70 | 42.47 | 2.62M |
| 2025-04-24 | 42.06 | 41.66 | ↓$0.40 (-0.95%) | 41.10 | 42.28 | 4.52M |
| 2025-04-23 | 43.63 | 42.01 | ↓$1.62 (-3.71%) | 41.77 | 43.72 | 3.56M |
| 2025-04-22 | 42.26 | 42.35 | ↑$0.09 (0.21%) | 41.99 | 43.03 | 4.09M |
| 2025-04-21 | 42.57 | 41.79 | ↓$0.78 (-1.83%) | 41.46 | 42.88 | 2.22M |
| 2025-04-17 | 42.55 | 42.99 | ↑$0.44 (1.03%) | 42.05 | 43.04 | 5.45M |
Create an account or log in to view more rows.
$CART Holding Strong since January ??????????
$CART whats the news????
$CART no pain no gain
$CART take us to the moon
lets goooooo
$CART is being added
$CART almost go time
$CART Burn burn burn
$CART what happens?
$CART lets go!!
$CART come to papa