5 DAY PERFORMANCE
-9.27%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
+5.20%
6 MONTH PERFORMANCE
-13.71%
YEAR-TO-DATE PERFORMANCE
-13.63%
1 YEAR PERFORMANCE
-11.20%
Maplebear Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.21 | $44.27 (0.14%) | $45.02 | $43.72 | 3.43 M | $10.59 B |
| 06/18/2026 | $43.51 | $44.55 (2.39%) | $47.13 | $43.42 | 9.73 M | $10.66 B |
| 06/17/2026 | $43.88 | $42.82 (-2.42%) | $44.21 | $42.79 | 3.04 M | $10.25 B |
| 06/16/2026 | $42.25 | $44.21 (4.64%) | $44.56 | $42.25 | 4.32 M | $10.58 B |
| 06/15/2026 | $41.24 | $42.18 (2.28%) | $42.75 | $41.04 | 6.34 M | $10.09 B |
| 06/12/2026 | $41.78 | $41.25 (-1.27%) | $41.80 | $40.02 | 3.13 M | $9.87 B |
| 06/11/2026 | $40.91 | $41.90 (2.42%) | $41.93 | $39.89 | 3.67 M | $10.03 B |
| 06/10/2026 | $41.70 | $41.21 (-1.18%) | $42.18 | $41.13 | 5.84 M | $9.86 B |
| 06/09/2026 | $42.43 | $42.24 (-0.45%) | $43.33 | $41.75 | 4.18 M | $10.11 B |
| 06/08/2026 | $40.70 | $42.43 (4.25%) | $43.15 | $40.65 | 4.10 M | $10.15 B |
| 06/05/2026 | $41.47 | $41.26 (-0.51%) | $42.23 | $40.82 | 2.16 M | $9.87 B |
| 06/04/2026 | $40.53 | $41.48 (2.34%) | $42.23 | $39.99 | 3.54 M | $9.93 B |
| 06/03/2026 | $40.92 | $39.98 (-2.3%) | $41.09 | $38.95 | 3.46 M | $9.57 B |
| 06/02/2026 | $42.00 | $40.74 (-3%) | $42.33 | $40.66 | 3.40 M | $9.75 B |
| 06/01/2026 | $40.66 | $42.20 (3.79%) | $42.92 | $40.46 | 6.34 M | $10.10 B |
| 05/29/2026 | $39.94 | $39.80 (-0.35%) | $40.22 | $39.21 | 3.21 M | $9.52 B |
| 05/28/2026 | $40.51 | $39.94 (-1.41%) | $40.66 | $39.61 | 2.55 M | $9.56 B |
| 05/27/2026 | $40.09 | $40.44 (0.87%) | $41.63 | $40.01 | 2.90 M | $9.68 B |
| 05/26/2026 | $41.12 | $40.53 (-1.43%) | $41.72 | $40.24 | 3.59 M | $9.70 B |
| 05/22/2026 | $40.10 | $41.22 (2.79%) | $41.61 | $40.10 | 3.21 M | $9.86 B |
| 05/21/2026 | $40.87 | $40.09 (-1.91%) | $41.25 | $39.83 | 3.07 M | $9.59 B |
| 05/20/2026 | $40.20 | $41.30 (2.74%) | $41.53 | $39.61 | 2.78 M | $9.88 B |
| 05/19/2026 | $40.77 | $40.98 (0.52%) | $42.55 | $40.65 | 4.38 M | $9.81 B |
| 05/18/2026 | $39.57 | $40.99 (3.59%) | $41.12 | $39.02 | 3.01 M | $9.81 B |
| 05/15/2026 | $38.50 | $39.71 (3.14%) | $40.03 | $37.99 | 5.95 M | $9.50 B |
| 05/14/2026 | $39.99 | $38.47 (-3.8%) | $39.99 | $38.41 | 4.67 M | $9.20 B |
| 05/13/2026 | $39.00 | $39.95 (2.44%) | $40.19 | $38.34 | 4.88 M | $9.56 B |
| 05/12/2026 | $39.60 | $39.06 (-1.36%) | $39.75 | $38.40 | 7.54 M | $9.35 B |
| 05/11/2026 | $40.14 | $40.41 (0.67%) | $41.65 | $39.79 | 4.84 M | $9.67 B |
| 05/08/2026 | $38.00 | $40.35 (6.18%) | $40.68 | $38.00 | 6.08 M | $9.65 B |
| 05/07/2026 | $40.57 | $37.99 (-6.36%) | $41.09 | $37.89 | 5.75 M | $9.09 B |
| 05/06/2026 | $42.91 | $40.16 (-6.41%) | $43.23 | $37.63 | 10.11 M | $9.61 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 | $10.09 B |
| 04/30/2026 | $42.49 | $42.35 (-0.33%) | $42.97 | $42.02 | 2.62 M | $10.13 B |
| 04/29/2026 | $42.43 | $42.32 (-0.26%) | $42.60 | $41.50 | 2.49 M | $10.13 B |
| 04/28/2026 | $43.49 | $42.23 (-2.9%) | $43.82 | $41.95 | 1.92 M | $10.10 B |
| 04/27/2026 | $42.58 | $43.09 (1.2%) | $43.74 | $42.55 | 3.00 M | $10.31 B |
| 04/24/2026 | $42.61 | $42.17 (-1.03%) | $42.68 | $41.42 | 2.14 M | $10.09 B |
| 04/23/2026 | $43.26 | $42.67 (-1.36%) | $43.44 | $41.12 | 2.38 M | $10.21 B |
| 04/22/2026 | $43.58 | $43.54 (-0.09%) | $43.58 | $42.58 | 2.53 M | $10.42 B |
| 04/21/2026 | $43.73 | $42.85 (-2.01%) | $44.77 | $42.75 | 3.29 M | $10.25 B |
| 04/20/2026 | $41.39 | $44.01 (6.33%) | $44.26 | $41.20 | 4.97 M | $10.53 B |
| 04/17/2026 | $41.91 | $41.39 (-1.24%) | $42.23 | $41.26 | 3.13 M | $9.90 B |
| 04/16/2026 | $41.40 | $41.74 (0.82%) | $41.99 | $40.96 | 2.68 M | $9.99 B |
| 04/15/2026 | $40.07 | $41.29 (3.04%) | $41.43 | $39.49 | 3.18 M | $9.88 B |
| 04/14/2026 | $39.98 | $39.53 (-1.13%) | $40.43 | $39.06 | 3.07 M | $9.46 B |
| 04/13/2026 | $39.14 | $39.98 (2.15%) | $40.47 | $39.03 | 4.14 M | $9.57 B |
| 04/10/2026 | $39.79 | $39.25 (-1.36%) | $40.15 | $38.14 | 3.09 M | $9.39 B |
| 04/09/2026 | $40.19 | $40.34 (0.37%) | $40.78 | $39.45 | 4.29 M | $9.65 B |
| 04/08/2026 | $41.42 | $39.60 (-4.39%) | $41.53 | $39.41 | 4.42 M | $9.48 B |
| 04/07/2026 | $41.36 | $41.12 (-0.58%) | $41.72 | $40.67 | 3.35 M | $9.84 B |
| 04/06/2026 | $38.96 | $41.02 (5.29%) | $41.08 | $38.95 | 4.56 M | $9.81 B |
| 04/02/2026 | $38.28 | $38.77 (1.28%) | $38.96 | $37.61 | 3.26 M | $9.28 B |
| 04/01/2026 | $37.56 | $38.64 (2.88%) | $38.94 | $37.16 | 3.87 M | $9.25 B |
| 03/31/2026 | $37.49 | $37.46 (-0.08%) | $37.67 | $36.76 | 3.14 M | $8.96 B |
| 03/30/2026 | $36.69 | $37.19 (1.36%) | $37.98 | $36.69 | 4.58 M | $8.90 B |
| 03/27/2026 | $35.77 | $35.72 (-0.14%) | $36.03 | $35.18 | 2.63 M | $8.55 B |
| 03/26/2026 | $36.23 | $36.29 (0.17%) | $36.66 | $35.97 | 1.96 M | $8.68 B |
| 03/25/2026 | $36.77 | $36.37 (-1.09%) | $36.86 | $35.71 | 2.12 M | $8.70 B |
| 03/24/2026 | $38.22 | $36.30 (-5.02%) | $38.22 | $36.28 | 3.52 M | $8.69 B |
| 03/23/2026 | $37.37 | $38.12 (2.01%) | $38.30 | $37.25 | 3.38 M | $9.12 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.
