Maplebear Inc. (CART)
NASDAQ: CART · Real-Time Price · USD
42.24
+0.74 (1.78%)
At close: Sep 22, 2025, 4:00 PM EDT
42.67
+0.43 (1.02%)
After-hours: Sep 22, 2025, 6:23 PM EDT

Instacart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202542.3943.0041.8742.24-1.78%6,369,678
Sep 19, 202543.8044.3341.4341.5041.50-8.59%17,161,272
Sep 18, 202544.8345.7744.6745.4045.401.16%3,049,707
Sep 17, 202545.6945.8544.3744.8844.88-1.90%3,865,116
Sep 16, 202546.3846.6945.5645.7545.75-1.36%3,241,299
Sep 15, 202547.0047.7546.1946.3846.380.04%4,292,795
Sep 12, 202546.1447.9145.7446.3646.360.94%4,873,910
Sep 11, 202546.3746.6445.2045.9345.93-2.26%5,244,569
Sep 10, 202545.3947.2844.5346.9946.993.34%5,078,686
Sep 9, 202545.1145.7544.7545.4745.470.66%2,500,066
Sep 8, 202545.6146.0544.7045.1745.17-0.26%2,606,323
Sep 5, 202544.5045.4644.3645.2945.291.87%4,858,302
Sep 4, 202544.6345.1844.1144.4644.460.09%5,064,357
Sep 3, 202543.6144.8743.4844.4244.421.28%3,633,929
Sep 2, 202543.1744.3142.7543.8643.861.13%4,463,787
Aug 29, 202543.8944.0343.1943.3743.37-1.09%3,111,619
Aug 28, 202543.2443.9743.1143.8543.851.29%2,662,761
Aug 27, 202542.9644.2642.9643.2943.290.74%3,998,935
Aug 26, 202543.2643.2642.4842.9742.970.51%5,448,252
Aug 25, 202543.3743.5442.7242.7542.75-1.43%5,388,076
Aug 22, 202544.3245.0043.3343.3743.37-2.58%4,824,170
Aug 21, 202544.2244.6543.6244.5244.52-2.18%5,436,130
Aug 20, 202546.5246.5344.4545.5145.51-2.13%4,321,217
Aug 19, 202545.6046.6645.5846.5046.501.26%5,856,991
Aug 18, 202544.1846.0143.9945.9245.924.55%4,475,944
Aug 15, 202543.6844.1643.1743.9243.920.10%5,409,719
Aug 14, 202544.8045.3843.0043.8843.88-2.74%7,325,329
Aug 13, 202546.8846.8944.2345.1145.11-11.51%17,265,961
Aug 12, 202551.6851.8950.5650.9850.98-1.53%3,979,586
Aug 11, 202551.2052.3150.8851.7751.771.09%5,767,414
Aug 8, 202552.5053.5049.4951.2151.213.68%13,094,105
Aug 7, 202548.3449.4847.9249.3949.393.50%7,003,761
Aug 6, 202547.9648.3147.5047.7247.72-0.46%2,857,146
Aug 5, 202548.6949.2047.7447.9447.94-1.62%4,312,882
Aug 4, 202547.2748.7747.0948.7348.733.66%4,505,044
Aug 1, 202547.3647.7846.5747.0147.01-2.00%3,542,833
Jul 31, 202546.7648.1046.4647.9747.972.37%4,772,780
Jul 30, 202546.7847.6746.5946.8646.860.19%4,159,186
Jul 29, 202547.5847.8146.5946.7746.77-0.97%2,807,153
Jul 28, 202548.4048.4746.9547.2347.23-2.44%4,929,290
Jul 25, 202549.9649.9648.3348.4148.41-2.87%3,161,948
Jul 24, 202549.7150.3349.3249.8449.840.10%1,948,884
Jul 23, 202550.0450.2449.4449.7949.79-0.34%1,880,277
Jul 22, 202549.2550.0948.7249.9649.961.90%3,237,133
Jul 21, 202549.1649.9448.9749.0349.03-0.16%2,820,427
Jul 18, 202548.7849.6248.4049.1149.111.53%3,357,659
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