5 DAY PERFORMANCE
-7.92%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
+12.15%
6 MONTH PERFORMANCE
+11.06%
YEAR-TO-DATE PERFORMANCE
-13.63%
1 YEAR PERFORMANCE
-14.82%
Maplebear Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $42.91 | $38.48 (-10.32%) | $43.23 | $37.63 | 6.69 M | $9.53 B |
| 05/05/2026 | $42.75 | $43.74 (2.32%) | $44.46 | $42.75 | 6.84 M | $10.47 B |
| 05/04/2026 | $42.20 | $43.29 (2.58%) | $43.89 | $41.85 | 6.40 M | $10.36 B |
| 05/01/2026 | $42.92 | $42.19 (-1.7%) | $43.48 | $41.46 | 4.22 M | $10.78 B |
| 04/30/2026 | $42.49 | $42.35 (-0.33%) | $42.97 | $42.02 | 2.62 M | $10.82 B |
| 04/29/2026 | $42.43 | $42.32 (-0.26%) | $42.60 | $41.50 | 2.49 M | $10.81 B |
| 04/28/2026 | $43.49 | $42.23 (-2.9%) | $43.82 | $41.95 | 1.92 M | $10.79 B |
| 04/27/2026 | $42.58 | $43.09 (1.2%) | $43.74 | $42.55 | 3.00 M | $11.01 B |
| 04/24/2026 | $42.61 | $42.17 (-1.03%) | $42.68 | $41.42 | 2.14 M | $10.78 B |
| 04/23/2026 | $43.26 | $42.67 (-1.36%) | $43.44 | $41.12 | 2.38 M | $10.90 B |
| 04/22/2026 | $43.58 | $43.54 (-0.09%) | $43.58 | $42.58 | 2.53 M | $11.13 B |
| 04/21/2026 | $43.73 | $42.85 (-2.01%) | $44.77 | $42.75 | 3.29 M | $10.95 B |
| 04/20/2026 | $41.39 | $44.01 (6.33%) | $44.26 | $41.20 | 4.97 M | $11.25 B |
| 04/17/2026 | $41.91 | $41.39 (-1.24%) | $42.23 | $41.26 | 3.13 M | $10.58 B |
| 04/16/2026 | $41.40 | $41.74 (0.82%) | $41.99 | $40.96 | 2.68 M | $10.67 B |
| 04/15/2026 | $40.07 | $41.29 (3.04%) | $41.43 | $39.49 | 3.18 M | $10.55 B |
| 04/14/2026 | $39.98 | $39.53 (-1.13%) | $40.43 | $39.06 | 3.07 M | $10.10 B |
| 04/13/2026 | $39.14 | $39.98 (2.15%) | $40.47 | $39.03 | 4.14 M | $10.22 B |
| 04/10/2026 | $39.79 | $39.25 (-1.36%) | $40.15 | $38.14 | 3.09 M | $10.03 B |
| 04/09/2026 | $40.19 | $40.34 (0.37%) | $40.78 | $39.45 | 4.29 M | $10.31 B |
| 04/08/2026 | $41.42 | $39.60 (-4.39%) | $41.53 | $39.41 | 4.42 M | $10.12 B |
| 04/07/2026 | $41.36 | $41.12 (-0.58%) | $41.72 | $40.67 | 3.35 M | $10.51 B |
| 04/06/2026 | $38.96 | $41.02 (5.29%) | $41.08 | $38.95 | 4.56 M | $10.48 B |
| 04/02/2026 | $38.28 | $38.77 (1.28%) | $38.96 | $37.61 | 3.26 M | $9.91 B |
| 04/01/2026 | $37.56 | $38.64 (2.88%) | $38.94 | $37.16 | 3.87 M | $9.87 B |
| 03/31/2026 | $37.49 | $37.46 (-0.08%) | $37.67 | $36.76 | 3.14 M | $9.57 B |
| 03/30/2026 | $36.69 | $37.19 (1.36%) | $37.98 | $36.69 | 4.58 M | $9.50 B |
| 03/27/2026 | $35.77 | $35.72 (-0.14%) | $36.03 | $35.18 | 2.63 M | $9.13 B |
| 03/26/2026 | $36.23 | $36.29 (0.17%) | $36.66 | $35.97 | 1.96 M | $9.27 B |
| 03/25/2026 | $36.77 | $36.37 (-1.09%) | $36.86 | $35.71 | 2.12 M | $9.29 B |
| 03/24/2026 | $38.22 | $36.30 (-5.02%) | $38.22 | $36.28 | 3.52 M | $9.28 B |
| 03/23/2026 | $37.37 | $38.12 (2.01%) | $38.30 | $37.25 | 3.38 M | $9.74 B |
| 03/20/2026 | $36.56 | $36.93 (1.01%) | $37.28 | $36.05 | 5.65 M | $9.44 B |
| 03/19/2026 | $37.71 | $36.49 (-3.24%) | $37.99 | $36.12 | 3.92 M | $9.32 B |
| 03/18/2026 | $37.97 | $37.79 (-0.47%) | $39.06 | $37.39 | 3.82 M | $9.66 B |
| 03/17/2026 | $38.55 | $38.17 (-0.99%) | $39.38 | $37.84 | 3.36 M | $9.75 B |
| 03/16/2026 | $38.18 | $38.76 (1.52%) | $39.42 | $38.05 | 5.04 M | $9.90 B |
| 03/13/2026 | $37.56 | $38.23 (1.78%) | $38.27 | $37.16 | 3.26 M | $9.77 B |
| 03/12/2026 | $36.87 | $37.71 (2.28%) | $38.08 | $36.69 | 3.83 M | $9.64 B |
| 03/11/2026 | $38.00 | $36.88 (-2.95%) | $38.00 | $36.23 | 4.18 M | $9.42 B |
| 03/10/2026 | $39.20 | $37.98 (-3.11%) | $39.50 | $37.70 | 4.33 M | $9.71 B |
| 03/09/2026 | $37.53 | $38.85 (3.52%) | $39.55 | $37.53 | 9.35 M | $9.93 B |
| 03/06/2026 | $36.52 | $38.09 (4.3%) | $38.15 | $36.20 | 4.41 M | $9.73 B |
| 03/05/2026 | $36.74 | $36.78 (0.11%) | $38.82 | $36.64 | 5.51 M | $9.40 B |
| 03/04/2026 | $37.39 | $36.60 (-2.11%) | $37.49 | $36.31 | 2.80 M | $9.35 B |
| 03/03/2026 | $37.59 | $37.33 (-0.69%) | $38.12 | $36.47 | 3.51 M | $9.54 B |
| 03/02/2026 | $37.02 | $37.84 (2.22%) | $38.14 | $36.89 | 4.07 M | $9.67 B |
| 02/27/2026 | $37.96 | $37.51 (-1.19%) | $38.43 | $37.37 | 3.69 M | $9.59 B |
| 02/26/2026 | $37.00 | $38.44 (3.89%) | $38.58 | $36.92 | 6.83 M | $9.82 B |
| 02/25/2026 | $36.12 | $36.55 (1.19%) | $36.70 | $35.82 | 4.37 M | $9.34 B |
| 02/24/2026 | $36.16 | $36.29 (0.36%) | $36.98 | $35.80 | 3.52 M | $9.27 B |
| 02/23/2026 | $36.19 | $36.16 (-0.08%) | $36.55 | $35.53 | 5.54 M | $9.24 B |
| 02/20/2026 | $35.17 | $36.25 (3.07%) | $36.35 | $34.51 | 4.47 M | $9.26 B |
| 02/19/2026 | $36.28 | $35.57 (-1.96%) | $36.32 | $35.08 | 3.20 M | $9.09 B |
| 02/18/2026 | $36.72 | $36.31 (-1.12%) | $36.97 | $35.63 | 4.75 M | $9.28 B |
| 02/17/2026 | $37.46 | $36.72 (-1.98%) | $37.69 | $35.62 | 10.68 M | $9.38 B |
| 02/13/2026 | $38.00 | $36.30 (-4.47%) | $39.70 | $34.59 | 18.46 M | $9.62 B |
| 02/12/2026 | $32.85 | $33.24 (1.19%) | $33.90 | $32.85 | 9.59 M | $8.81 B |
| 02/11/2026 | $34.70 | $32.93 (-5.1%) | $34.89 | $32.73 | 7.19 M | $8.72 B |
| 02/10/2026 | $34.93 | $34.62 (-0.89%) | $35.31 | $34.51 | 3.66 M | $9.17 B |
| 02/09/2026 | $34.64 | $35.15 (1.47%) | $35.57 | $34.35 | 4.61 M | $9.31 B |
| 02/06/2026 | $34.31 | $34.64 (0.96%) | $35.21 | $34.15 | 3.99 M | $9.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
