5 DAY PERFORMANCE
-10.42%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
-15.47%
6 MONTH PERFORMANCE
-16.40%
YEAR-TO-DATE PERFORMANCE
-7.82%
1 YEAR PERFORMANCE
-13.60%
Instacart (Maplebear Inc.) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $43.12 | $44.18 (2.46%) | $44.27 | $43.09 | 3.36 M | $11.70 B |
| 12/04/2025 | $42.62 | $43.13 (1.2%) | $43.35 | $42.56 | 3.43 M | $11.42 B |
| 12/03/2025 | $41.60 | $42.62 (2.45%) | $42.93 | $41.51 | 3.42 M | $11.29 B |
| 12/02/2025 | $41.68 | $41.53 (-0.36%) | $41.95 | $41.07 | 6.74 M | $11.00 B |
| 12/01/2025 | $41.76 | $42.79 (2.47%) | $42.86 | $41.41 | 5.32 M | $11.33 B |
| 11/28/2025 | $42.33 | $42.01 (-0.76%) | $42.60 | $41.93 | 2.32 M | $11.13 B |
| 11/26/2025 | $42.13 | $42.20 (0.17%) | $42.73 | $41.87 | 3.88 M | $11.18 B |
| 11/25/2025 | $40.74 | $42.19 (3.56%) | $42.65 | $40.70 | 5.55 M | $11.18 B |
| 11/24/2025 | $40.39 | $40.44 (0.12%) | $41.10 | $40.27 | 5.48 M | $10.71 B |
| 11/21/2025 | $40.02 | $40.19 (0.42%) | $41.05 | $39.64 | 5.63 M | $10.65 B |
| 11/20/2025 | $41.40 | $40.14 (-3.04%) | $41.95 | $40.08 | 5.79 M | $10.63 B |
| 11/19/2025 | $41.25 | $41.43 (0.44%) | $41.79 | $41.00 | 4.98 M | $10.97 B |
| 11/18/2025 | $40.71 | $41.23 (1.28%) | $41.84 | $40.51 | 5.29 M | $10.92 B |
| 11/17/2025 | $40.66 | $40.51 (-0.37%) | $41.94 | $40.29 | 8.64 M | $10.73 B |
| 11/14/2025 | $39.54 | $41.05 (3.82%) | $41.75 | $39.54 | 8.07 M | $10.87 B |
| 11/13/2025 | $39.44 | $40.33 (2.26%) | $40.74 | $39.44 | 6.08 M | $10.68 B |
| 11/12/2025 | $39.63 | $39.41 (-0.56%) | $40.35 | $39.28 | 6.46 M | $10.44 B |
| 11/11/2025 | $38.03 | $39.20 (3.08%) | $40.28 | $38.03 | 12.71 M | $10.38 B |
| 11/10/2025 | $38.69 | $37.33 (-3.52%) | $38.80 | $35.25 | 12.56 M | $9.89 B |
| 11/07/2025 | $35.04 | $36.75 (4.88%) | $36.99 | $35.00 | 15.13 M | $9.65 B |
| 11/06/2025 | $36.31 | $34.98 (-3.66%) | $36.31 | $34.78 | 6.52 M | $9.19 B |
| 11/05/2025 | $36.67 | $36.39 (-0.76%) | $36.84 | $35.96 | 4.84 M | $9.56 B |
| 11/04/2025 | $36.71 | $36.47 (-0.65%) | $37.45 | $36.06 | 6.75 M | $9.58 B |
| 11/03/2025 | $37.06 | $37.44 (1.03%) | $37.78 | $36.46 | 7.37 M | $9.83 B |
| 10/31/2025 | $36.65 | $36.86 (0.57%) | $36.89 | $35.70 | 8.18 M | $9.68 B |
| 10/30/2025 | $37.04 | $36.65 (-1.05%) | $37.55 | $36.28 | 5.01 M | $9.62 B |
| 10/29/2025 | $37.57 | $37.79 (0.59%) | $37.88 | $37.38 | 3.48 M | $9.92 B |
| 10/28/2025 | $38.50 | $37.82 (-1.77%) | $38.80 | $37.74 | 3.84 M | $9.93 B |
| 10/27/2025 | $39.00 | $38.35 (-1.67%) | $39.36 | $38.13 | 4.93 M | $10.07 B |
| 10/24/2025 | $39.68 | $39.15 (-1.34%) | $39.88 | $38.75 | 3.67 M | $10.28 B |
| 10/23/2025 | $38.93 | $39.42 (1.26%) | $39.54 | $38.37 | 5.52 M | $10.35 B |
| 10/22/2025 | $38.58 | $39.47 (2.31%) | $39.57 | $38.28 | 3.60 M | $10.36 B |
| 10/21/2025 | $39.04 | $38.81 (-0.59%) | $39.60 | $38.25 | 4.96 M | $10.19 B |
| 10/20/2025 | $38.85 | $38.95 (0.26%) | $39.48 | $38.61 | 3.70 M | $10.23 B |
| 10/17/2025 | $38.81 | $38.49 (-0.82%) | $39.54 | $38.28 | 3.67 M | $10.11 B |
| 10/16/2025 | $39.55 | $38.99 (-1.42%) | $40.20 | $38.37 | 3.63 M | $10.24 B |
| 10/15/2025 | $39.10 | $39.55 (1.15%) | $39.94 | $39.00 | 2.86 M | $10.39 B |
| 10/14/2025 | $38.70 | $39.47 (1.99%) | $39.67 | $38.04 | 4.87 M | $10.36 B |
| 10/13/2025 | $38.77 | $38.73 (-0.1%) | $39.86 | $38.49 | 5.08 M | $10.17 B |
| 10/10/2025 | $39.10 | $38.31 (-2.02%) | $39.26 | $38.29 | 3.90 M | $10.06 B |
| 10/09/2025 | $39.56 | $39.09 (-1.19%) | $39.85 | $38.67 | 4.73 M | $10.26 B |
| 10/08/2025 | $38.96 | $39.65 (1.77%) | $39.69 | $38.59 | 4.12 M | $10.41 B |
| 10/07/2025 | $37.84 | $38.99 (3.04%) | $39.04 | $37.17 | 8.22 M | $10.24 B |
| 10/06/2025 | $38.63 | $37.85 (-2.02%) | $39.49 | $37.76 | 9.56 M | $9.94 B |
| 10/03/2025 | $39.09 | $38.18 (-2.33%) | $39.50 | $37.74 | 12.43 M | $10.03 B |
| 10/02/2025 | $37.56 | $39.30 (4.63%) | $39.40 | $37.39 | 9.34 M | $10.32 B |
| 10/01/2025 | $36.56 | $37.45 (2.43%) | $37.99 | $36.56 | 12.11 M | $9.83 B |
| 09/30/2025 | $36.72 | $36.76 (0.11%) | $36.79 | $34.87 | 21.52 M | $9.65 B |
| 09/29/2025 | $40.60 | $37.92 (-6.6%) | $40.78 | $37.56 | 14.37 M | $9.96 B |
| 09/26/2025 | $41.74 | $42.32 (1.39%) | $42.43 | $40.65 | 4.52 M | $11.11 B |
| 09/25/2025 | $42.28 | $42.41 (0.31%) | $42.64 | $41.96 | 2.85 M | $11.14 B |
| 09/24/2025 | $42.45 | $42.45 (0%) | $42.58 | $41.98 | 3.82 M | $11.15 B |
| 09/23/2025 | $42.32 | $42.44 (0.28%) | $42.70 | $41.66 | 5.08 M | $11.14 B |
| 09/22/2025 | $42.39 | $42.24 (-0.35%) | $43.00 | $41.87 | 6.54 M | $11.09 B |
| 09/19/2025 | $43.80 | $41.50 (-5.25%) | $44.33 | $41.43 | 17.16 M | $10.90 B |
| 09/18/2025 | $44.83 | $45.40 (1.27%) | $45.77 | $44.67 | 3.05 M | $11.92 B |
| 09/17/2025 | $45.69 | $44.88 (-1.77%) | $45.85 | $44.37 | 3.87 M | $11.78 B |
| 09/16/2025 | $46.38 | $45.75 (-1.36%) | $46.69 | $45.56 | 3.24 M | $12.01 B |
| 09/15/2025 | $47.00 | $46.38 (-1.32%) | $47.75 | $46.19 | 4.29 M | $12.18 B |
| 09/12/2025 | $46.14 | $46.36 (0.48%) | $47.91 | $45.74 | 4.87 M | $12.17 B |
| 09/11/2025 | $46.37 | $45.93 (-0.95%) | $46.64 | $45.20 | 5.24 M | $12.06 B |
| 09/10/2025 | $45.39 | $46.99 (3.53%) | $47.28 | $44.53 | 5.08 M | $12.34 B |
| 09/09/2025 | $45.11 | $45.47 (0.8%) | $45.75 | $44.75 | 2.50 M | $11.94 B |
| 09/08/2025 | $45.61 | $45.17 (-0.96%) | $46.05 | $44.70 | 2.61 M | $11.86 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.
