MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CART — Maplebear Inc. Common Stock
NasdaqMaplebear Inc. Common Stock
$44.25
+0.14(+0.32%)
- O
- 44.53
- H
- 44.86
- L
- 43.90
- V
- 2.26M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.25
Period Return+4.49%
Period High$53.50
Period Low$32.73
Avg Daily Volume4.71M
Total Trading Days365
CART — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.53 | $44.86 | $43.90 | $44.25 | +$0.14 | +0.32% | 2,259,141 | $44.26 | $43.90 $44.86 |
| Oct 1, 2026 | $43.36 | $44.17 | $42.81 | $44.11 | +$0.99 | +2.30% | 3,712,969 | $43.85 | $42.81 $44.17 |
| Sep 30, 2026 | $44.00 | $44.00 | $43.07 | $43.12 | $-0.37 | -0.85% | 2,778,574 | $43.32 | $43.07 $44.00 |
| Sep 29, 2026 | $43.33 | $44.22 | $43.30 | $43.49 | +$0.15 | +0.35% | 3,443,511 | $43.65 | $43.30 $44.22 |
| Sep 28, 2026 | $42.67 | $43.49 | $42.03 | $43.34 | +$0.15 | +0.35% | 4,522,460 | $43.15 | $42.03 $43.49 |
| Sep 25, 2026 | $42.84 | $43.78 | $42.60 | $43.19 | $-0.07 | -0.16% | 2,712,712 | $43.29 | $42.60 $43.78 |
| Sep 24, 2026 | $42.96 | $43.76 | $42.71 | $43.26 | +$0.30 | +0.70% | 3,860,724 | $43.16 | $42.71 $43.76 |
| Sep 23, 2026 | $45.37 | $45.93 | $42.12 | $42.96 | $-1.45 | -3.27% | 6,307,084 | $43.24 | $42.12 $45.93 |
| Sep 22, 2026 | $45.70 | $46.20 | $43.86 | $44.41 | $-1.15 | -2.52% | 5,870,177 | $44.39 | $43.86 $46.20 |
| Sep 21, 2026 | $45.73 | $46.27 | $45.51 | $45.56 | +$0.19 | +0.42% | 4,090,803 | $45.80 | $45.51 $46.27 |
| Sep 18, 2026 | $45.43 | $45.56 | $44.88 | $45.37 | $-0.06 | -0.13% | 7,476,465 | $45.33 | $44.88 $45.56 |
| Sep 17, 2026 | $46.77 | $46.92 | $44.88 | $45.43 | $-1.42 | -3.03% | 4,653,304 | $45.30 | $44.88 $46.92 |
| Sep 16, 2026 | $45.64 | $47.10 | $45.59 | $46.85 | +$0.04 | +0.09% | 5,144,083 | $46.71 | $45.59 $47.10 |
| Sep 15, 2026 | $47.01 | $48.55 | $46.72 | $46.81 | $-2.67 | -5.40% | 4,839,954 | $47.20 | $46.72 $48.55 |
| Sep 14, 2026 | $49.23 | $50.22 | $48.57 | $49.48 | +$0.75 | +1.54% | 2,936,445 | $49.44 | $48.57 $50.22 |
| Sep 11, 2026 | $47.43 | $48.84 | $47.10 | $48.73 | +$1.49 | +3.15% | 3,014,958 | $48.36 | $47.10 $48.84 |
| Sep 10, 2026 | $46.65 | $47.29 | $46.31 | $47.24 | +$0.60 | +1.29% | 3,083,640 | $47.01 | $46.31 $47.29 |
| Sep 9, 2026 | $47.90 | $48.17 | $45.78 | $46.64 | $-1.36 | -2.83% | 6,508,304 | $46.55 | $45.78 $48.17 |
| Sep 8, 2026 | $50.48 | $50.74 | $47.88 | $48.00 | $-3.07 | -6.01% | 3,989,343 | $48.43 | $47.88 $50.74 |
| Sep 4, 2026 | $51.80 | $51.92 | $50.71 | $51.07 | $-0.65 | -1.26% | 2,567,304 | $51.12 | $50.71 $51.92 |
| Sep 3, 2026 | $51.50 | $52.68 | $51.00 | $51.72 | +$0.19 | +0.37% | 2,818,960 | $51.73 | $51.00 $52.68 |
| Sep 2, 2026 | $50.38 | $51.70 | $49.85 | $51.53 | +$1.48 | +2.96% | 2,715,965 | $51.16 | $49.85 $51.70 |
| Sep 1, 2026 | $49.90 | $50.70 | $49.09 | $50.05 | $-0.47 | -0.93% | 2,570,829 | $50.08 | $49.09 $50.70 |
| Aug 31, 2026 | $50.92 | $50.92 | $50.11 | $50.52 | $-0.02 | -0.04% | 2,976,517 | $50.51 | $50.11 $50.92 |
| Aug 28, 2026 | $50.53 | $51.00 | $50.33 | $50.54 | +$0.06 | +0.12% | 2,075,216 | $50.63 | $50.33 $51.00 |
| Aug 27, 2026 | $50.68 | $50.82 | $49.89 | $50.48 | $-0.29 | -0.57% | 2,937,599 | $50.39 | $49.89 $50.82 |
| Aug 26, 2026 | $51.52 | $52.02 | $50.73 | $50.77 | $-0.74 | -1.44% | 2,257,066 | $51.10 | $50.73 $52.02 |
| Aug 25, 2026 | $51.78 | $52.05 | $51.19 | $51.51 | $-0.27 | -0.52% | 2,679,990 | $51.56 | $51.19 $52.05 |
| Aug 24, 2026 | $49.84 | $51.91 | $49.17 | $51.78 | +$1.95 | +3.91% | 3,864,004 | $51.42 | $49.17 $51.91 |
| Aug 21, 2026 | $51.07 | $51.10 | $49.63 | $49.83 | $-1.24 | -2.43% | 3,114,141 | $49.95 | $49.63 $51.10 |