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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202548.7849.6248.4049.1149.111.53%3,317,590
Jul 17, 202548.3049.7048.1148.3748.371.19%3,239,805
Jul 16, 202548.8249.2147.1747.8047.80-1.79%4,338,134
Jul 15, 202548.1549.1948.0448.6748.671.37%2,546,160
Jul 14, 202547.9448.6047.5848.0148.010.04%2,576,600
Jul 11, 202548.4148.6747.7447.9947.99-0.91%2,339,859
Jul 10, 202548.1849.6347.7248.4348.430.90%3,476,447
Jul 9, 202548.5748.6847.4448.0048.00-1.46%3,916,810
Jul 8, 202549.0649.5748.2348.7148.71-0.29%4,887,506
Jul 7, 202547.0048.9146.5048.8548.853.54%4,774,108
Jul 3, 202546.3347.4246.0847.1847.182.39%1,993,603
Jul 2, 202545.6746.4745.3546.0846.080.96%3,007,894
Jul 1, 202545.1145.8344.2645.6445.640.88%3,259,891
Jun 30, 202545.2145.4544.7845.2445.240.85%2,901,548
Jun 27, 202545.0245.1144.3544.8644.86-0.18%2,834,943
Jun 26, 202543.6544.9743.2144.9444.943.72%3,718,240
Jun 25, 202545.1045.2843.3243.3343.33-3.65%3,010,444
Jun 24, 202544.3645.4544.2744.9744.972.53%4,168,566
Jun 23, 202543.7444.3242.8843.8643.860.25%3,703,596
Jun 20, 202543.5044.2043.1243.7543.751.41%6,092,355
Jun 18, 202543.5744.0543.1143.1443.14-0.94%3,689,685
Jun 17, 202543.6144.2343.2643.5543.55-0.73%3,726,148
Jun 16, 202543.2744.5342.9143.8743.871.15%6,270,970
Jun 13, 202543.7944.2743.2843.3743.37-1.61%3,407,139
Jun 12, 202544.0144.2343.4844.0844.08-0.20%3,294,509
Jun 11, 202544.0844.9343.9044.1744.17-0.02%3,851,491
Jun 10, 202545.8946.0443.9744.1844.18-3.79%3,474,247
Jun 9, 202546.3546.3545.5945.9245.920.55%2,874,236
Jun 6, 202546.5246.6945.6445.6745.67-1.23%3,303,828
Jun 5, 202546.1047.8445.8446.2446.240.09%4,599,231
Jun 4, 202545.4846.7445.2946.2046.200.35%2,935,847
Jun 3, 202546.5146.6545.5346.0446.04-0.86%3,901,579
Jun 2, 202545.6846.6045.5646.4446.441.69%2,791,466
May 30, 202545.5945.8245.1045.6745.67-0.20%3,157,518
May 29, 202547.0347.1645.5745.7645.76-2.68%3,493,118
May 28, 202547.4747.4746.7847.0247.02-0.06%4,724,621
May 27, 202547.2547.5646.7547.0547.050.13%3,344,687
May 23, 202546.6147.4746.2546.9946.99-0.09%3,973,817
May 22, 202547.0047.5046.5847.0347.030.26%2,527,010
May 21, 202547.1847.7046.5646.9146.91-0.42%3,154,199
May 20, 202545.7847.2545.5447.1147.112.55%3,633,242
May 19, 202545.0045.9944.6745.9445.940.61%2,397,762
May 16, 202544.1345.7144.1345.6645.663.49%3,001,090
May 15, 202545.0645.0643.6244.1244.12-2.41%4,793,779
May 14, 202544.4245.3443.4145.2145.212.03%4,438,339
May 13, 202543.7844.8343.7344.3144.311.61%3,739,954
May 12, 202544.6844.7143.2043.6143.61-0.37%5,121,846
May 9, 202543.4344.3543.1243.7743.771.93%3,536,675
May 8, 202542.5044.6742.3842.9442.94-6.10%5,737,943
May 7, 202545.9846.4845.0945.7345.730.26%2,378,316