NasdaqGS - Nasdaq Real Time Price USD

Maplebear Inc. (CART)

34.48 +0.20 (+0.58%)
As of 2:54 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 33.43 34.61 33.40 34.48 34.48 2,212,639
Apr 24, 2024 33.21 34.54 32.29 34.28 34.28 4,135,800
Apr 23, 2024 34.41 34.72 32.77 33.42 33.42 8,989,200
Apr 22, 2024 35.49 36.44 34.51 36.09 36.09 3,065,400
Apr 19, 2024 36.40 36.67 34.36 35.23 35.23 5,646,500
Apr 18, 2024 36.60 36.82 35.31 36.40 36.40 4,294,400
Apr 17, 2024 37.01 37.20 35.77 36.35 36.35 2,331,300
Apr 16, 2024 36.39 37.00 36.11 36.95 36.95 3,293,700
Apr 15, 2024 37.77 38.14 36.64 37.09 37.09 3,038,500
Apr 12, 2024 38.45 38.59 37.26 37.81 37.81 4,407,900
Apr 11, 2024 38.90 39.56 38.26 38.58 38.58 2,866,100
Apr 10, 2024 37.80 38.94 37.55 38.47 38.47 1,823,400
Apr 9, 2024 38.28 38.82 37.90 38.51 38.51 1,428,700
Apr 8, 2024 39.27 39.60 38.10 38.44 38.44 1,947,900
Apr 5, 2024 37.60 39.30 37.41 39.12 39.12 2,880,200
Apr 4, 2024 37.78 38.72 37.75 37.90 37.90 3,252,800
Apr 3, 2024 36.97 37.41 36.76 37.37 37.37 2,164,300
Apr 2, 2024 36.61 37.58 35.81 37.10 37.10 4,660,300
Apr 1, 2024 37.36 37.74 36.56 36.86 36.86 3,430,900
Mar 28, 2024 37.23 37.66 36.88 37.29 37.29 2,090,100
Mar 27, 2024 36.43 37.19 35.53 37.09 37.09 4,603,000
Mar 26, 2024 38.06 38.63 36.53 36.54 36.54 4,142,300
Mar 25, 2024 38.49 38.83 37.88 38.03 38.03 1,726,400
Mar 22, 2024 38.23 38.23 37.11 37.52 37.52 1,970,800
Mar 21, 2024 37.50 38.56 37.34 37.82 37.82 2,771,600
Mar 20, 2024 37.00 38.28 36.82 38.08 38.08 4,203,800
Mar 19, 2024 37.39 37.52 36.17 36.99 36.99 2,651,900
Mar 18, 2024 35.85 37.96 35.77 37.25 37.25 4,261,300
Mar 15, 2024 35.75 37.09 35.69 35.80 35.80 4,541,300
Mar 14, 2024 36.00 36.29 35.03 35.74 35.74 3,521,200
Mar 13, 2024 35.10 35.76 34.61 35.35 35.35 2,604,800
Mar 12, 2024 34.79 35.77 34.71 35.51 35.51 2,719,900
Mar 11, 2024 34.38 35.00 34.15 34.50 34.50 3,068,400
Mar 8, 2024 34.38 34.74 33.85 34.38 34.38 4,319,200
Mar 7, 2024 33.62 35.26 33.62 34.39 34.39 4,298,400
Mar 6, 2024 33.03 34.31 32.92 33.62 33.62 4,359,100
Mar 5, 2024 33.64 34.17 32.30 32.81 32.81 4,712,400
Mar 4, 2024 32.92 34.15 32.60 33.70 33.70 5,557,200
Mar 1, 2024 32.29 34.60 32.24 33.17 33.17 5,931,200
Feb 29, 2024 31.55 32.91 31.30 32.54 32.54 4,780,400
Feb 28, 2024 31.22 32.30 30.93 31.22 31.22 5,415,200
Feb 27, 2024 31.45 32.15 30.88 31.56 31.56 5,405,200
Feb 26, 2024 30.36 31.46 29.72 31.39 31.39 4,965,500
Feb 23, 2024 31.00 32.19 29.58 30.59 30.59 11,108,400
Feb 22, 2024 28.90 30.10 28.56 29.88 29.88 7,706,400
Feb 21, 2024 27.64 29.24 27.56 28.83 28.83 7,469,000
Feb 20, 2024 27.00 28.97 26.82 27.70 27.70 11,612,400
Feb 16, 2024 25.55 28.26 25.55 26.77 26.77 11,322,600
Feb 15, 2024 26.26 26.78 24.52 26.23 26.23 24,952,300
Feb 14, 2024 26.26 27.66 24.98 27.33 27.33 12,161,500
Feb 13, 2024 25.86 27.98 25.56 27.85 27.85 7,346,500
Feb 12, 2024 26.25 27.99 26.08 27.38 27.38 2,788,800
Feb 9, 2024 25.16 27.28 24.90 26.60 26.60 4,212,000
Feb 8, 2024 24.43 26.97 24.43 26.07 26.07 5,722,400
Feb 7, 2024 24.45 25.05 24.04 24.46 24.46 1,922,200
Feb 6, 2024 23.86 24.54 23.59 24.47 24.47 2,779,800
Feb 5, 2024 25.01 25.01 23.59 23.94 23.94 2,873,500
Feb 2, 2024 25.04 25.52 24.60 25.08 25.08 2,004,700
Feb 1, 2024 24.57 25.58 24.14 25.25 25.25 2,945,100
Jan 31, 2024 25.17 25.37 24.44 24.47 24.47 1,806,600
Jan 30, 2024 25.74 25.92 24.77 25.46 25.46 1,839,000
Jan 29, 2024 25.46 25.92 24.82 25.88 25.88 1,910,100
Jan 26, 2024 25.50 26.36 25.22 25.48 25.48 1,414,700
Jan 25, 2024 25.24 26.01 25.05 25.54 25.54 1,718,600
Jan 24, 2024 25.29 25.46 24.42 24.80 24.80 3,399,100
Jan 23, 2024 27.25 27.57 24.89 25.23 25.23 4,177,600
Jan 22, 2024 26.50 27.94 26.29 27.17 27.17 2,710,200
Jan 19, 2024 25.70 26.17 25.32 26.01 26.01 1,485,800
Jan 18, 2024 25.65 27.19 25.31 25.63 25.63 3,628,100
Jan 17, 2024 25.19 25.93 24.72 25.67 25.67 4,210,600
Jan 16, 2024 22.96 24.11 22.70 23.88 23.88 1,659,600
Jan 12, 2024 23.42 23.50 22.86 23.09 23.09 858,700
Jan 11, 2024 23.39 23.59 22.60 23.23 23.23 1,304,400
Jan 10, 2024 23.08 23.87 23.02 23.40 23.40 1,429,800
Jan 9, 2024 22.94 23.04 22.25 22.97 22.97 2,309,500
Jan 8, 2024 22.43 23.41 22.36 23.40 23.40 2,040,000
Jan 5, 2024 23.11 23.11 22.13 22.43 22.43 2,109,600
Jan 4, 2024 23.50 23.92 22.81 22.99 22.99 1,879,500
Jan 3, 2024 23.72 24.99 23.52 23.56 23.56 2,659,100
Jan 2, 2024 23.44 24.25 23.15 24.03 24.03 1,365,600
Dec 29, 2023 23.77 24.39 23.38 23.47 23.47 1,200,700
Dec 28, 2023 23.81 24.24 23.54 23.84 23.84 878,600
Dec 27, 2023 24.22 24.70 23.68 23.93 23.93 1,073,500
Dec 26, 2023 23.96 24.20 23.60 24.19 24.19 1,079,100
Dec 22, 2023 23.55 24.22 23.30 23.78 23.78 1,166,300
Dec 21, 2023 23.56 23.71 23.02 23.39 23.39 2,588,300
Dec 20, 2023 24.39 24.65 23.15 23.15 23.15 2,471,200
Dec 19, 2023 25.25 25.46 24.52 24.61 24.61 1,716,000
Dec 18, 2023 24.74 25.13 24.52 25.10 25.10 1,394,000
Dec 15, 2023 26.18 26.34 24.01 24.60 24.60 3,037,600
Dec 14, 2023 25.50 26.38 25.22 26.03 26.03 1,917,500
Dec 13, 2023 23.66 24.99 23.47 24.88 24.88 1,402,600
Dec 12, 2023 23.93 24.13 23.35 23.53 23.53 1,361,500
Dec 11, 2023 24.54 24.70 24.02 24.23 24.23 684,100
Dec 8, 2023 23.89 24.64 23.71 24.44 24.44 1,622,600
Dec 7, 2023 23.60 24.31 23.31 23.71 23.71 1,586,500
Dec 6, 2023 23.68 24.55 23.26 23.51 23.51 1,296,800
Dec 5, 2023 24.20 24.36 23.33 23.73 23.73 1,897,900
Dec 4, 2023 25.26 25.76 24.23 24.41 24.41 1,996,900
Dec 1, 2023 24.08 25.54 23.90 25.37 25.37 1,708,800
Nov 30, 2023 25.67 25.86 24.11 24.19 24.19 2,169,700
Nov 29, 2023 25.56 27.68 25.42 25.51 25.51 1,790,500
Nov 28, 2023 25.05 25.93 24.79 25.46 25.46 781,400
Nov 27, 2023 25.77 25.87 25.00 25.16 25.16 750,000
Nov 24, 2023 24.94 25.87 24.87 25.68 25.68 340,500
Nov 22, 2023 24.95 25.19 24.66 25.06 25.06 840,700
Nov 21, 2023 25.52 25.77 24.63 24.69 24.69 1,027,400
Nov 20, 2023 25.20 26.00 24.93 25.85 25.85 977,100
Nov 17, 2023 25.10 25.43 24.89 25.25 25.25 696,800
Nov 16, 2023 25.50 25.80 24.86 25.04 25.04 1,306,400
Nov 15, 2023 25.88 26.96 25.86 25.90 25.90 1,100,000
Nov 14, 2023 25.83 26.58 25.09 25.88 25.88 974,600
Nov 13, 2023 25.01 25.98 24.77 25.56 25.56 1,360,900
Nov 10, 2023 24.59 26.34 24.41 25.21 25.21 2,269,200
Nov 9, 2023 27.46 27.49 23.55 24.48 24.48 5,361,400
Nov 8, 2023 28.62 28.62 26.82 27.24 27.24 2,767,400
Nov 7, 2023 27.50 29.28 27.13 28.47 28.47 1,743,300
Nov 6, 2023 27.30 27.94 26.66 27.31 27.31 919,400
Nov 3, 2023 26.75 28.88 26.54 26.91 26.91 2,488,400
Nov 2, 2023 25.66 26.97 25.07 26.66 26.66 1,951,900
Nov 1, 2023 24.90 25.07 24.31 25.05 25.05 566,200
Oct 31, 2023 25.83 25.87 24.41 24.63 24.63 1,008,600
Oct 30, 2023 24.94 25.99 24.81 25.83 25.83 496,700
Oct 27, 2023 24.80 25.56 24.59 24.91 24.91 790,500
Oct 26, 2023 25.16 25.38 24.36 24.69 24.69 876,800
Oct 25, 2023 25.83 26.14 24.48 25.16 25.16 654,500
Oct 24, 2023 24.50 26.80 24.34 26.40 26.40 1,904,700
Oct 23, 2023 24.66 24.94 24.11 24.62 24.62 1,004,000
Oct 20, 2023 24.51 26.12 24.16 24.85 24.85 1,394,200
Oct 19, 2023 25.04 25.49 24.40 24.43 24.43 1,013,800
Oct 18, 2023 24.62 25.43 24.09 25.41 25.41 1,186,100
Oct 17, 2023 25.15 25.15 24.37 24.52 24.52 1,149,900
Oct 16, 2023 26.10 26.15 24.55 24.85 24.85 2,097,400
Oct 13, 2023 24.31 26.20 24.31 25.57 25.57 1,737,200
Oct 12, 2023 25.28 25.52 23.64 24.72 24.72 3,543,000
Oct 11, 2023 26.92 27.07 24.77 24.94 24.94 3,310,200
Oct 10, 2023 24.66 27.49 24.66 26.92 26.92 5,378,100
Oct 9, 2023 25.00 25.13 23.36 24.66 24.66 2,615,100
Oct 6, 2023 26.20 26.22 24.68 25.47 25.47 2,727,700
Oct 5, 2023 26.94 27.80 25.70 26.20 26.20 1,742,000
Oct 4, 2023 26.37 27.51 26.20 27.31 27.31 935,500
Oct 3, 2023 26.66 27.38 26.11 26.54 26.54 1,795,200
Oct 2, 2023 29.34 29.72 26.90 26.96 26.96 4,915,600
Sep 29, 2023 30.10 30.88 29.19 29.69 29.69 1,925,800
Sep 28, 2023 28.44 30.16 28.43 29.83 29.83 2,095,800
Sep 27, 2023 29.75 30.00 28.26 28.54 28.54 2,995,400
Sep 26, 2023 30.20 30.30 29.75 29.89 29.89 1,564,900
Sep 25, 2023 29.90 30.42 29.05 30.39 30.39 3,681,200
Sep 22, 2023 31.56 31.60 29.91 30.00 30.00 4,459,400
Sep 21, 2023 30.21 31.90 29.90 30.65 30.65 7,264,300
Sep 20, 2023 32.01 33.48 29.96 30.10 30.10 16,366,000
Sep 19, 2023 42.00 42.95 33.67 33.70 33.70 39,495,900

Related Tickers

W Wayfair Inc.
51.53
-2.63%
 
ETSY Etsy, Inc.
66.75
-0.18%
 
EBAY eBay Inc.
51.24
+0.12%
 
PDD PDD Holdings Inc.
125.63
-1.50%
 
SE Sea Limited
62.84
-0.68%
 
CHWY Chewy, Inc.
15.01
-0.56%
 
CPNG Coupang, Inc.
22.88
+0.35%
 
JD JD.com, Inc.
28.65
+1.33%
 
WISH ContextLogic Inc.
5.66
-2.84%
 
MELI MercadoLibre, Inc.
1,361.81
-0.60%