5 DAY PERFORMANCE
-12.89%
1 MONTH PERFORMANCE
-19.20%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
+12.15%
YEAR-TO-DATE PERFORMANCE
-13.63%
1 YEAR PERFORMANCE
-21.34%
Maplebear Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $44.99 | $45.03 (0.09%) | $46.36 | $44.60 | 6.11 M | $10.58 B |
| 08/05/2026 | $46.16 | $45.35 (-1.75%) | $46.49 | $44.94 | 3.34 M | $10.65 B |
| 08/04/2026 | $45.38 | $45.65 (0.59%) | $46.33 | $45.38 | 2.61 M | $10.72 B |
| 08/03/2026 | $44.87 | $45.39 (1.16%) | $45.90 | $44.81 | 2.71 M | $10.66 B |
| 07/31/2026 | $44.59 | $44.60 (0.02%) | $44.71 | $43.79 | 1.91 M | $10.48 B |
| 07/30/2026 | $45.21 | $44.75 (-1.02%) | $45.31 | $44.03 | 1.93 M | $10.51 B |
| 07/29/2026 | $45.60 | $45.64 (0.09%) | $46.73 | $45.21 | 3.10 M | $10.72 B |
| 07/28/2026 | $44.50 | $45.62 (2.52%) | $45.63 | $44.43 | 3.34 M | $10.72 B |
| 07/27/2026 | $42.85 | $44.06 (2.82%) | $44.22 | $42.62 | 3.40 M | $10.35 B |
| 07/24/2026 | $42.98 | $42.21 (-1.79%) | $43.57 | $42.20 | 2.40 M | $9.92 B |
| 07/23/2026 | $44.08 | $42.53 (-3.52%) | $44.32 | $42.10 | 4.59 M | $9.99 B |
| 07/22/2026 | $45.00 | $44.73 (-0.6%) | $45.21 | $43.86 | 4.12 M | $10.51 B |
| 07/21/2026 | $46.72 | $45.45 (-2.72%) | $47.18 | $45.35 | 3.65 M | $10.68 B |
| 07/20/2026 | $45.66 | $46.75 (2.39%) | $47.09 | $45.60 | 2.75 M | $10.98 B |
| 07/17/2026 | $45.83 | $45.82 (-0.02%) | $46.39 | $45.57 | 3.03 M | $10.76 B |
| 07/16/2026 | $48.05 | $46.23 (-3.79%) | $48.24 | $45.95 | 6.23 M | $10.86 B |
| 07/15/2026 | $47.64 | $47.61 (-0.06%) | $48.65 | $47.17 | 4.24 M | $11.18 B |
| 07/14/2026 | $48.29 | $47.71 (-1.2%) | $48.38 | $47.32 | 4.36 M | $11.21 B |
| 07/13/2026 | $48.39 | $48.28 (-0.23%) | $49.16 | $48.09 | 3.53 M | $11.34 B |
| 07/10/2026 | $48.28 | $48.39 (0.23%) | $49.07 | $47.57 | 6.37 M | $11.37 B |
| 07/09/2026 | $48.21 | $48.28 (0.15%) | $48.32 | $46.90 | 4.24 M | $11.34 B |
| 07/08/2026 | $47.90 | $47.73 (-0.35%) | $48.01 | $46.45 | 3.44 M | $11.21 B |
| 07/07/2026 | $47.55 | $48.08 (1.11%) | $48.71 | $47.07 | 4.16 M | $11.30 B |
| 07/06/2026 | $46.12 | $47.35 (2.67%) | $47.47 | $45.96 | 3.51 M | $11.12 B |
| 07/02/2026 | $45.50 | $45.78 (0.62%) | $46.51 | $45.03 | 3.33 M | $10.76 B |
| 07/01/2026 | $43.07 | $44.83 (4.09%) | $45.26 | $42.25 | 7.06 M | $10.53 B |
| 06/30/2026 | $48.37 | $47.35 (-2.11%) | $48.37 | $46.75 | 4.83 M | $11.12 B |
| 06/29/2026 | $47.72 | $47.23 (-1.03%) | $49.21 | $47.15 | 4.72 M | $11.10 B |
| 06/26/2026 | $47.20 | $47.46 (0.55%) | $48.27 | $46.91 | 6.47 M | $11.15 B |
| 06/25/2026 | $47.12 | $46.80 (-0.68%) | $47.25 | $45.92 | 2.45 M | $10.99 B |
| 06/24/2026 | $45.96 | $46.60 (1.39%) | $47.52 | $45.86 | 3.19 M | $10.95 B |
| 06/23/2026 | $44.54 | $46.09 (3.48%) | $46.63 | $44.35 | 4.59 M | $10.83 B |
| 06/22/2026 | $44.21 | $44.27 (0.14%) | $45.02 | $43.72 | 3.44 M | $10.40 B |
| 06/18/2026 | $43.51 | $44.55 (2.39%) | $47.13 | $43.42 | 9.73 M | $10.47 B |
| 06/17/2026 | $43.88 | $42.82 (-2.42%) | $44.21 | $42.79 | 3.04 M | $10.06 B |
| 06/16/2026 | $42.25 | $44.21 (4.64%) | $44.56 | $42.25 | 4.32 M | $10.39 B |
| 06/15/2026 | $41.24 | $42.18 (2.28%) | $42.75 | $41.04 | 6.34 M | $9.91 B |
| 06/12/2026 | $41.78 | $41.25 (-1.27%) | $41.80 | $40.02 | 3.13 M | $9.69 B |
| 06/11/2026 | $40.91 | $41.90 (2.42%) | $41.93 | $39.89 | 3.67 M | $9.84 B |
| 06/10/2026 | $41.70 | $41.21 (-1.18%) | $42.18 | $41.13 | 5.84 M | $9.68 B |
| 06/09/2026 | $42.43 | $42.24 (-0.45%) | $43.33 | $41.75 | 4.18 M | $9.92 B |
| 06/08/2026 | $40.70 | $42.43 (4.25%) | $43.15 | $40.65 | 4.10 M | $9.97 B |
| 06/05/2026 | $41.47 | $41.26 (-0.51%) | $42.23 | $40.82 | 2.16 M | $9.69 B |
| 06/04/2026 | $40.53 | $41.48 (2.34%) | $42.23 | $39.99 | 3.54 M | $9.74 B |
| 06/03/2026 | $40.92 | $39.98 (-2.3%) | $41.09 | $38.95 | 3.46 M | $9.39 B |
| 06/02/2026 | $42.00 | $40.74 (-3%) | $42.33 | $40.66 | 3.40 M | $9.57 B |
| 06/01/2026 | $40.66 | $42.20 (3.79%) | $42.92 | $40.46 | 6.34 M | $9.91 B |
| 05/29/2026 | $39.94 | $39.80 (-0.35%) | $40.22 | $39.21 | 3.21 M | $9.35 B |
| 05/28/2026 | $40.51 | $39.94 (-1.41%) | $40.66 | $39.61 | 2.55 M | $9.38 B |
| 05/27/2026 | $40.09 | $40.44 (0.87%) | $41.63 | $40.01 | 2.90 M | $9.50 B |
| 05/26/2026 | $41.12 | $40.53 (-1.43%) | $41.72 | $40.24 | 3.59 M | $9.52 B |
| 05/22/2026 | $40.10 | $41.22 (2.79%) | $41.61 | $40.10 | 3.21 M | $9.68 B |
| 05/21/2026 | $40.87 | $40.09 (-1.91%) | $41.25 | $39.83 | 3.07 M | $9.42 B |
| 05/20/2026 | $40.20 | $41.30 (2.74%) | $41.53 | $39.61 | 2.78 M | $9.70 B |
| 05/19/2026 | $40.77 | $40.98 (0.52%) | $42.55 | $40.65 | 4.38 M | $9.63 B |
| 05/18/2026 | $39.57 | $40.99 (3.59%) | $41.12 | $39.02 | 3.01 M | $9.63 B |
| 05/15/2026 | $38.50 | $39.71 (3.14%) | $40.03 | $37.99 | 5.95 M | $9.33 B |
| 05/14/2026 | $39.99 | $38.47 (-3.8%) | $39.99 | $38.41 | 4.67 M | $9.04 B |
| 05/13/2026 | $39.00 | $39.95 (2.44%) | $40.19 | $38.34 | 4.88 M | $9.39 B |
| 05/12/2026 | $39.60 | $39.06 (-1.36%) | $39.75 | $38.40 | 7.54 M | $9.18 B |
| 05/11/2026 | $40.14 | $40.41 (0.67%) | $41.65 | $39.79 | 4.84 M | $9.49 B |
| 05/08/2026 | $38.00 | $40.35 (6.18%) | $40.68 | $38.00 | 6.08 M | $9.48 B |
| 05/07/2026 | $40.57 | $37.99 (-6.36%) | $41.09 | $37.89 | 5.75 M | $8.92 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.
