Advertisement
U.S. markets closed

Maplebear Inc. (CART)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
37.29+0.20 (+0.54%)
At close: 04:00PM EDT
37.01 -0.28 (-0.75%)
After hours: 07:56PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202437.2337.6636.8837.2937.292,090,100
Mar 27, 202436.4337.1935.5337.0937.094,603,000
Mar 26, 202438.0638.6336.5336.5436.544,142,300
Mar 25, 202438.4938.8337.8838.0338.031,726,400
Mar 22, 202438.2338.2337.1137.5237.521,970,800
Mar 21, 202437.5038.5637.3437.8237.822,771,600
Mar 20, 202437.0038.2836.8238.0838.084,203,800
Mar 19, 202437.3937.5236.1736.9936.992,651,900
Mar 18, 202435.8537.9635.7737.2537.254,261,300
Mar 15, 202435.7537.0935.6935.8035.804,541,300
Mar 14, 202436.0036.2935.0335.7435.743,521,200
Mar 13, 202435.1035.7634.6135.3535.352,604,800
Mar 12, 202434.7935.7734.7135.5135.512,719,900
Mar 11, 202434.3835.0034.1534.5034.503,068,400
Mar 08, 202434.3834.7433.8534.3834.384,319,200
Mar 07, 202433.6235.2633.6234.3934.394,298,400
Mar 06, 202433.0334.3132.9233.6233.624,359,100
Mar 05, 202433.6434.1732.3032.8132.814,712,400
Mar 04, 202432.9234.1532.6033.7033.705,557,200
Mar 01, 202432.2934.6032.2433.1733.175,931,200
Feb 29, 202431.5532.9131.3032.5432.544,780,400
Feb 28, 202431.2232.3030.9331.2231.225,415,200
Feb 27, 202431.4532.1530.8831.5631.565,405,200
Feb 26, 202430.3631.4629.7231.3931.394,965,500
Feb 23, 202431.0032.1929.5830.5930.5911,108,400
Feb 22, 202428.9030.1028.5629.8829.887,706,400
Feb 21, 202427.6429.2427.5628.8328.837,469,000
Feb 20, 202427.0028.9726.8227.7027.7011,612,400
Feb 16, 202425.5528.2625.5526.7726.7711,322,600
Feb 15, 202426.2626.7824.5226.2326.2324,952,300
Feb 14, 202426.2627.6624.9827.3327.3312,161,500
Feb 13, 202425.8627.9825.5627.8527.857,346,500
Feb 12, 202426.2527.9926.0827.3827.382,788,800
Feb 09, 202425.1627.2824.9026.6026.604,212,000
Feb 08, 202424.4326.9724.4326.0726.075,722,400
Feb 07, 202424.4525.0524.0424.4624.461,922,200
Feb 06, 202423.8624.5423.5924.4724.472,779,800
Feb 05, 202425.0125.0123.5923.9423.942,873,500
Feb 02, 202425.0425.5224.6025.0825.082,004,700
Feb 01, 202424.5725.5824.1425.2525.252,945,100
Jan 31, 202425.1725.3724.4424.4724.471,806,600
Jan 30, 202425.7425.9224.7725.4625.461,839,000
Jan 29, 202425.4625.9224.8225.8825.881,910,100
Jan 26, 202425.5026.3625.2225.4825.481,414,700
Jan 25, 202425.2426.0125.0525.5425.541,718,600
Jan 24, 202425.2925.4624.4224.8024.803,399,100
Jan 23, 202427.2527.5724.8925.2325.234,177,600
Jan 22, 202426.5027.9426.2927.1727.172,710,200
Jan 19, 202425.7026.1725.3226.0126.011,485,800
Jan 18, 202425.6527.1925.3125.6325.633,628,100
Jan 17, 202425.1925.9324.7225.6725.674,210,600
Jan 16, 202422.9624.1122.7023.8823.881,659,600
Jan 12, 202423.4223.5022.8623.0923.09858,700
Jan 11, 202423.3923.5922.6023.2323.231,304,400
Jan 10, 202423.0823.8723.0223.4023.401,429,800
Jan 09, 202422.9423.0422.2522.9722.972,309,500
Jan 08, 202422.4323.4122.3623.4023.402,040,000
Jan 05, 202423.1123.1122.1322.4322.432,109,600
Jan 04, 202423.5023.9222.8122.9922.991,879,500
Jan 03, 202423.7224.9923.5223.5623.562,659,100
Jan 02, 202423.4424.2523.1524.0324.031,365,600
Dec 29, 202323.7724.3923.3823.4723.471,200,700
Dec 28, 202323.8124.2423.5423.8423.84878,600
Dec 27, 202324.2224.7023.6823.9323.931,073,500
Dec 26, 202323.9624.2023.6024.1924.191,079,100
Dec 22, 202323.5524.2223.3023.7823.781,166,300
Dec 21, 202323.5623.7123.0223.3923.392,588,300
Dec 20, 202324.3924.6523.1523.1523.152,471,200
Dec 19, 202325.2525.4624.5224.6124.611,716,000
Dec 18, 202324.7425.1324.5225.1025.101,394,000
Dec 15, 202326.1826.3424.0124.6024.603,037,600
Dec 14, 202325.5026.3825.2226.0326.031,917,500
Dec 13, 202323.6624.9923.4724.8824.881,402,600
Dec 12, 202323.9324.1323.3523.5323.531,361,500
Dec 11, 202324.5424.7024.0224.2324.23684,100
Dec 08, 202323.8924.6423.7124.4424.441,622,600
Dec 07, 202323.6024.3123.3123.7123.711,586,500
Dec 06, 202323.6824.5523.2623.5123.511,296,800
Dec 05, 202324.2024.3623.3323.7323.731,897,900
Dec 04, 202325.2625.7624.2324.4124.411,996,900
Dec 01, 202324.0825.5423.9025.3725.371,708,800
Nov 30, 202325.6725.8624.1124.1924.192,169,700
Nov 29, 202325.5627.6825.4225.5125.511,790,500
Nov 28, 202325.0525.9324.7925.4625.46781,400
Nov 27, 202325.7725.8725.0025.1625.16750,000
Nov 24, 202324.9425.8724.8725.6825.68340,500
Nov 22, 202324.9525.1924.6625.0625.06840,700
Nov 21, 202325.5225.7724.6324.6924.691,027,400
Nov 20, 202325.2026.0024.9325.8525.85977,100
Nov 17, 202325.1025.4324.8925.2525.25696,800
Nov 16, 202325.5025.8024.8625.0425.041,306,400
Nov 15, 202325.8826.9625.8625.9025.901,100,000
Nov 14, 202325.8326.5825.0925.8825.88974,600
Nov 13, 202325.0125.9824.7725.5625.561,360,900
Nov 10, 202324.5926.3424.4125.2125.212,269,200
Nov 09, 202327.4627.4923.5524.4824.485,361,400
Nov 08, 202328.6228.6226.8227.2427.242,767,400
Nov 07, 202327.5029.2827.1328.4728.471,743,300
Nov 06, 202327.3027.9426.6627.3127.31919,400
Nov 03, 202326.7528.8826.5426.9126.912,488,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...