5 DAY PERFORMANCE
-17.08%
1 MONTH PERFORMANCE
-22.03%
3 MONTH PERFORMANCE
-12.79%
6 MONTH PERFORMANCE
+5.20%
YEAR-TO-DATE PERFORMANCE
-13.63%
1 YEAR PERFORMANCE
-6.39%
Maplebear Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $45.43 | $45.37 (-0.13%) | $45.56 | $44.88 | 7.48 M | $10.66 B |
| 09/17/2026 | $46.77 | $45.43 (-2.87%) | $46.92 | $44.88 | 4.65 M | $10.67 B |
| 09/16/2026 | $45.64 | $46.85 (2.65%) | $47.10 | $45.59 | 5.14 M | $11.01 B |
| 09/15/2026 | $47.01 | $46.81 (-0.43%) | $48.55 | $46.72 | 5.15 M | $11.00 B |
| 09/14/2026 | $49.23 | $49.48 (0.51%) | $50.22 | $48.57 | 2.94 M | $11.62 B |
| 09/11/2026 | $47.43 | $48.73 (2.74%) | $48.84 | $47.10 | 3.02 M | $11.45 B |
| 09/10/2026 | $46.65 | $47.24 (1.26%) | $47.29 | $46.31 | 3.08 M | $11.10 B |
| 09/09/2026 | $47.90 | $46.64 (-2.63%) | $48.17 | $45.78 | 6.51 M | $10.96 B |
| 09/08/2026 | $50.48 | $48.00 (-4.91%) | $50.74 | $47.88 | 3.99 M | $11.28 B |
| 09/04/2026 | $51.80 | $51.07 (-1.41%) | $51.92 | $50.71 | 2.57 M | $12.00 B |
| 09/03/2026 | $51.50 | $51.72 (0.43%) | $52.68 | $51.00 | 2.82 M | $12.15 B |
| 09/02/2026 | $50.38 | $51.53 (2.28%) | $51.70 | $49.85 | 2.72 M | $12.11 B |
| 09/01/2026 | $49.90 | $50.05 (0.3%) | $50.70 | $49.09 | 2.57 M | $11.76 B |
| 08/31/2026 | $50.92 | $50.52 (-0.79%) | $50.92 | $50.11 | 2.98 M | $11.87 B |
| 08/28/2026 | $50.53 | $50.54 (0.02%) | $51.00 | $50.33 | 2.08 M | $11.87 B |
| 08/27/2026 | $50.68 | $50.48 (-0.39%) | $50.82 | $49.89 | 2.94 M | $11.86 B |
| 08/26/2026 | $51.52 | $50.77 (-1.46%) | $52.02 | $50.73 | 2.26 M | $11.93 B |
| 08/25/2026 | $51.78 | $51.51 (-0.52%) | $52.05 | $51.19 | 2.68 M | $12.10 B |
| 08/24/2026 | $49.84 | $51.78 (3.89%) | $51.91 | $49.17 | 3.86 M | $12.16 B |
| 08/21/2026 | $51.07 | $49.83 (-2.43%) | $51.10 | $49.63 | 3.11 M | $11.71 B |
| 08/20/2026 | $50.04 | $51.07 (2.06%) | $51.82 | $50.02 | 4.52 M | $12.00 B |
| 08/19/2026 | $48.99 | $50.67 (3.43%) | $50.97 | $48.60 | 5.86 M | $11.90 B |
| 08/18/2026 | $48.94 | $48.93 (-0.02%) | $50.43 | $48.62 | 6.43 M | $11.50 B |
| 08/17/2026 | $48.38 | $48.86 (0.99%) | $49.23 | $47.64 | 4.42 M | $11.48 B |
| 08/14/2026 | $49.96 | $48.88 (-2.16%) | $49.96 | $48.15 | 2.95 M | $11.48 B |
| 08/13/2026 | $48.84 | $50.08 (2.54%) | $50.13 | $47.82 | 3.35 M | $11.77 B |
| 08/12/2026 | $48.35 | $48.45 (0.21%) | $49.00 | $47.90 | 5.15 M | $11.38 B |
| 08/11/2026 | $48.73 | $49.39 (1.35%) | $50.00 | $47.51 | 5.90 M | $11.60 B |
| 08/10/2026 | $49.70 | $50.56 (1.73%) | $50.95 | $49.23 | 5.02 M | $11.88 B |
| 08/07/2026 | $50.00 | $50.17 (0.34%) | $51.06 | $46.35 | 14.31 M | $11.79 B |
| 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 |
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.
