Maplebear Inc. (CART)
NASDAQ: CART · Real-Time Price · USD
49.11
+0.74 (1.53%)
At close: Jul 18, 2025, 4:00 PM
49.00
-0.11 (-0.22%)
After-hours: Jul 18, 2025, 7:48 PM EDT
Instacart Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 48.78 | 49.62 | 48.40 | 49.11 | 49.11 | 1.53% | 3,317,590 |
Jul 17, 2025 | 48.30 | 49.70 | 48.11 | 48.37 | 48.37 | 1.19% | 3,239,805 |
Jul 16, 2025 | 48.82 | 49.21 | 47.17 | 47.80 | 47.80 | -1.79% | 4,338,134 |
Jul 15, 2025 | 48.15 | 49.19 | 48.04 | 48.67 | 48.67 | 1.37% | 2,546,160 |
Jul 14, 2025 | 47.94 | 48.60 | 47.58 | 48.01 | 48.01 | 0.04% | 2,576,600 |
Jul 11, 2025 | 48.41 | 48.67 | 47.74 | 47.99 | 47.99 | -0.91% | 2,339,859 |
Jul 10, 2025 | 48.18 | 49.63 | 47.72 | 48.43 | 48.43 | 0.90% | 3,476,447 |
Jul 9, 2025 | 48.57 | 48.68 | 47.44 | 48.00 | 48.00 | -1.46% | 3,916,810 |
Jul 8, 2025 | 49.06 | 49.57 | 48.23 | 48.71 | 48.71 | -0.29% | 4,887,506 |
Jul 7, 2025 | 47.00 | 48.91 | 46.50 | 48.85 | 48.85 | 3.54% | 4,774,108 |
Jul 3, 2025 | 46.33 | 47.42 | 46.08 | 47.18 | 47.18 | 2.39% | 1,993,603 |
Jul 2, 2025 | 45.67 | 46.47 | 45.35 | 46.08 | 46.08 | 0.96% | 3,007,894 |
Jul 1, 2025 | 45.11 | 45.83 | 44.26 | 45.64 | 45.64 | 0.88% | 3,259,891 |
Jun 30, 2025 | 45.21 | 45.45 | 44.78 | 45.24 | 45.24 | 0.85% | 2,901,548 |
Jun 27, 2025 | 45.02 | 45.11 | 44.35 | 44.86 | 44.86 | -0.18% | 2,834,943 |
Jun 26, 2025 | 43.65 | 44.97 | 43.21 | 44.94 | 44.94 | 3.72% | 3,718,240 |
Jun 25, 2025 | 45.10 | 45.28 | 43.32 | 43.33 | 43.33 | -3.65% | 3,010,444 |
Jun 24, 2025 | 44.36 | 45.45 | 44.27 | 44.97 | 44.97 | 2.53% | 4,168,566 |
Jun 23, 2025 | 43.74 | 44.32 | 42.88 | 43.86 | 43.86 | 0.25% | 3,703,596 |
Jun 20, 2025 | 43.50 | 44.20 | 43.12 | 43.75 | 43.75 | 1.41% | 6,092,355 |
Jun 18, 2025 | 43.57 | 44.05 | 43.11 | 43.14 | 43.14 | -0.94% | 3,689,685 |
Jun 17, 2025 | 43.61 | 44.23 | 43.26 | 43.55 | 43.55 | -0.73% | 3,726,148 |
Jun 16, 2025 | 43.27 | 44.53 | 42.91 | 43.87 | 43.87 | 1.15% | 6,270,970 |
Jun 13, 2025 | 43.79 | 44.27 | 43.28 | 43.37 | 43.37 | -1.61% | 3,407,139 |
Jun 12, 2025 | 44.01 | 44.23 | 43.48 | 44.08 | 44.08 | -0.20% | 3,294,509 |
Jun 11, 2025 | 44.08 | 44.93 | 43.90 | 44.17 | 44.17 | -0.02% | 3,851,491 |
Jun 10, 2025 | 45.89 | 46.04 | 43.97 | 44.18 | 44.18 | -3.79% | 3,474,247 |
Jun 9, 2025 | 46.35 | 46.35 | 45.59 | 45.92 | 45.92 | 0.55% | 2,874,236 |
Jun 6, 2025 | 46.52 | 46.69 | 45.64 | 45.67 | 45.67 | -1.23% | 3,303,828 |
Jun 5, 2025 | 46.10 | 47.84 | 45.84 | 46.24 | 46.24 | 0.09% | 4,599,231 |
Jun 4, 2025 | 45.48 | 46.74 | 45.29 | 46.20 | 46.20 | 0.35% | 2,935,847 |
Jun 3, 2025 | 46.51 | 46.65 | 45.53 | 46.04 | 46.04 | -0.86% | 3,901,579 |
Jun 2, 2025 | 45.68 | 46.60 | 45.56 | 46.44 | 46.44 | 1.69% | 2,791,466 |
May 30, 2025 | 45.59 | 45.82 | 45.10 | 45.67 | 45.67 | -0.20% | 3,157,518 |
May 29, 2025 | 47.03 | 47.16 | 45.57 | 45.76 | 45.76 | -2.68% | 3,493,118 |
May 28, 2025 | 47.47 | 47.47 | 46.78 | 47.02 | 47.02 | -0.06% | 4,724,621 |
May 27, 2025 | 47.25 | 47.56 | 46.75 | 47.05 | 47.05 | 0.13% | 3,344,687 |
May 23, 2025 | 46.61 | 47.47 | 46.25 | 46.99 | 46.99 | -0.09% | 3,973,817 |
May 22, 2025 | 47.00 | 47.50 | 46.58 | 47.03 | 47.03 | 0.26% | 2,527,010 |
May 21, 2025 | 47.18 | 47.70 | 46.56 | 46.91 | 46.91 | -0.42% | 3,154,199 |
May 20, 2025 | 45.78 | 47.25 | 45.54 | 47.11 | 47.11 | 2.55% | 3,633,242 |
May 19, 2025 | 45.00 | 45.99 | 44.67 | 45.94 | 45.94 | 0.61% | 2,397,762 |
May 16, 2025 | 44.13 | 45.71 | 44.13 | 45.66 | 45.66 | 3.49% | 3,001,090 |
May 15, 2025 | 45.06 | 45.06 | 43.62 | 44.12 | 44.12 | -2.41% | 4,793,779 |
May 14, 2025 | 44.42 | 45.34 | 43.41 | 45.21 | 45.21 | 2.03% | 4,438,339 |
May 13, 2025 | 43.78 | 44.83 | 43.73 | 44.31 | 44.31 | 1.61% | 3,739,954 |
May 12, 2025 | 44.68 | 44.71 | 43.20 | 43.61 | 43.61 | -0.37% | 5,121,846 |
May 9, 2025 | 43.43 | 44.35 | 43.12 | 43.77 | 43.77 | 1.93% | 3,536,675 |
May 8, 2025 | 42.50 | 44.67 | 42.38 | 42.94 | 42.94 | -6.10% | 5,737,943 |
May 7, 2025 | 45.98 | 46.48 | 45.09 | 45.73 | 45.73 | 0.26% | 2,378,316 |