CART - Maplebear Inc.
44.01
2.620 5.953%
Share volume: 4,965,761
Last Updated: 04-20-2026
Business Services/Services – Misc. Business Services:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$41.39
2.62
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $41.39 | $41.39 | $44.26 | $44.26 | $41.20 | $41.20 | $44.01 | $44.01 | 4,965,761 | $4,965,761.00 |
| 04-17-2026 | $41.91 | $41.91 | $42.23 | $42.23 | $41.26 | $41.26 | $41.39 | $41.39 | 3,126,161 | $3,126,161.00 |
| 04-16-2026 | $41.40 | $41.40 | $41.99 | $41.99 | $40.96 | $40.96 | $41.74 | $41.74 | 2,684,831 | $2,684,831.00 |
| 04-15-2026 | $40.07 | $40.07 | $41.43 | $41.43 | $39.49 | $39.49 | $41.29 | $41.29 | 3,177,287 | $3,177,287.00 |
| 04-14-2026 | $39.98 | $39.98 | $40.43 | $40.43 | $39.06 | $39.06 | $39.53 | $39.53 | 3,074,286 | $3,074,286.00 |
| 04-13-2026 | $39.14 | $39.14 | $40.47 | $40.47 | $39.04 | $39.04 | $39.98 | $39.98 | 4,138,878 | $4,138,878.00 |
| 04-10-2026 | $39.79 | $39.79 | $40.15 | $40.15 | $38.14 | $38.14 | $39.25 | $39.25 | 3,094,244 | $3,094,244.00 |
| 04-09-2026 | $40.19 | $40.19 | $40.78 | $40.78 | $39.45 | $39.45 | $40.34 | $40.34 | 4,294,811 | $4,294,811.00 |
| 04-08-2026 | $41.42 | $41.42 | $41.53 | $41.53 | $39.41 | $39.41 | $39.60 | $39.60 | 4,416,726 | $4,416,726.00 |
| 04-07-2026 | $41.36 | $41.36 | $41.72 | $41.72 | $40.67 | $40.67 | $41.12 | $41.12 | 3,354,515 | $3,354,515.00 |