Maplebear Inc. (CART)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.35

-0.16

(-0.51%)

At close: 04:00PM EDT

31.35

0.00

(0.00%)

After hours:

07:57PM EDT

Time period:

25 Jun 2023 - 25 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	31.39	31.98	30.92	31.35	31.35	5,116,300
21 Jun 2024	33.05	33.05	31.47	31.51	31.51	7,337,100
20 Jun 2024	33.84	34.14	33.08	33.08	33.08	4,181,800
18 Jun 2024	33.24	33.92	33.10	33.84	33.84	6,804,400
17 Jun 2024	32.64	33.42	32.46	33.24	33.24	4,622,200
14 Jun 2024	32.25	32.77	31.91	32.64	32.64	2,423,200
13 Jun 2024	33.78	34.34	32.17	32.29	32.29	3,157,700
12 Jun 2024	33.96	34.49	33.18	33.77	33.77	3,308,600
11 Jun 2024	34.33	34.57	33.06	33.37	33.37	4,016,600
10 Jun 2024	33.04	34.72	32.93	34.51	34.51	4,089,200
07 Jun 2024	33.36	34.03	32.91	32.98	32.98	2,776,300
06 Jun 2024	32.23	34.02	31.61	33.78	33.78	6,492,000
05 Jun 2024	31.00	31.27	30.22	30.95	30.95	4,093,000
04 Jun 2024	30.63	31.01	29.95	30.13	30.13	2,554,400
03 Jun 2024	30.70	31.33	30.30	31.00	31.00	3,663,100
31 May 2024	30.50	30.67	30.07	30.48	30.48	7,432,000
30 May 2024	30.91	31.23	30.48	30.50	30.50	3,367,000
29 May 2024	32.13	32.13	30.89	30.92	30.92	6,006,600
28 May 2024	32.50	32.52	31.73	32.22	32.22	2,569,100
24 May 2024	32.80	32.82	31.73	32.37	32.37	3,574,900
23 May 2024	32.80	32.99	32.25	32.60	32.60	3,453,500
22 May 2024	32.31	33.60	32.28	32.87	32.87	3,596,200
21 May 2024	32.92	33.39	32.26	32.58	32.58	3,268,400
20 May 2024	34.11	34.64	32.38	32.92	32.92	6,128,700
17 May 2024	33.25	34.66	32.87	34.44	34.44	5,257,200
16 May 2024	33.30	33.99	32.74	33.20	33.20	4,903,400
15 May 2024	34.61	35.00	31.90	32.85	32.85	10,302,400
14 May 2024	34.98	34.98	34.09	34.30	34.30	3,608,200
13 May 2024	34.38	35.03	33.47	34.75	34.75	5,028,500
10 May 2024	35.57	35.95	34.88	34.94	34.94	5,706,600
09 May 2024	37.75	38.87	35.32	36.09	36.09	7,584,600
08 May 2024	36.74	37.64	36.74	37.48	37.48	6,682,600
07 May 2024	37.44	37.99	36.72	37.52	37.52	5,365,700
06 May 2024	37.00	37.52	36.17	36.53	36.53	5,354,100
03 May 2024	35.94	36.81	35.51	36.70	36.70	2,353,800
02 May 2024	35.34	35.75	34.74	35.61	35.61	2,460,800
01 May 2024	34.50	36.35	34.34	35.46	35.46	4,744,800
30 Apr 2024	34.27	35.10	33.83	34.13	34.13	4,833,900
29 Apr 2024	35.23	35.33	34.12	34.48	34.48	4,326,400
26 Apr 2024	34.50	35.04	34.15	34.69	34.69	2,137,300
25 Apr 2024	33.43	34.71	33.40	34.54	34.54	3,089,800
24 Apr 2024	33.21	34.54	32.29	34.28	34.28	4,135,800
23 Apr 2024	34.41	34.72	32.77	33.42	33.42	8,989,200
22 Apr 2024	35.49	36.44	34.51	36.09	36.09	3,065,400
19 Apr 2024	36.40	36.67	34.36	35.23	35.23	5,646,500
18 Apr 2024	36.60	36.82	35.31	36.40	36.40	4,294,400
17 Apr 2024	37.01	37.20	35.77	36.35	36.35	2,331,300
16 Apr 2024	36.39	37.00	36.11	36.95	36.95	3,293,700
15 Apr 2024	37.77	38.14	36.64	37.09	37.09	3,038,500
12 Apr 2024	38.45	38.59	37.26	37.81	37.81	4,407,900
11 Apr 2024	38.90	39.56	38.26	38.58	38.58	2,866,100
10 Apr 2024	37.80	38.94	37.55	38.47	38.47	1,823,400
09 Apr 2024	38.28	38.82	37.90	38.51	38.51	1,428,700
08 Apr 2024	39.27	39.60	38.10	38.44	38.44	1,947,900
05 Apr 2024	37.60	39.30	37.41	39.12	39.12	2,880,200
04 Apr 2024	37.78	38.72	37.75	37.90	37.90	3,252,800
03 Apr 2024	36.97	37.41	36.76	37.37	37.37	2,164,300
02 Apr 2024	36.61	37.58	35.81	37.10	37.10	4,660,300
01 Apr 2024	37.36	37.74	36.56	36.86	36.86	3,430,900
28 Mar 2024	37.23	37.66	36.88	37.29	37.29	2,090,100
27 Mar 2024	36.43	37.19	35.53	37.09	37.09	4,603,000
26 Mar 2024	38.06	38.63	36.53	36.54	36.54	4,142,300
25 Mar 2024	38.49	38.83	37.88	38.03	38.03	1,726,400
22 Mar 2024	38.23	38.23	37.11	37.52	37.52	1,970,800
21 Mar 2024	37.50	38.56	37.34	37.82	37.82	2,771,600
20 Mar 2024	37.00	38.28	36.82	38.08	38.08	4,203,800
19 Mar 2024	37.39	37.52	36.17	36.99	36.99	2,651,900
18 Mar 2024	35.85	37.96	35.77	37.25	37.25	4,261,300
15 Mar 2024	35.75	37.09	35.69	35.80	35.80	4,541,300
14 Mar 2024	36.00	36.29	35.03	35.74	35.74	3,521,200
13 Mar 2024	35.10	35.76	34.61	35.35	35.35	2,604,800
12 Mar 2024	34.79	35.77	34.71	35.51	35.51	2,719,900
11 Mar 2024	34.38	35.00	34.15	34.50	34.50	3,068,400
08 Mar 2024	34.38	34.74	33.85	34.38	34.38	4,319,200
07 Mar 2024	33.62	35.26	33.62	34.39	34.39	4,298,400
06 Mar 2024	33.03	34.31	32.92	33.62	33.62	4,359,100
05 Mar 2024	33.64	34.17	32.30	32.81	32.81	4,712,400
04 Mar 2024	32.92	34.15	32.60	33.70	33.70	5,557,200
01 Mar 2024	32.29	34.60	32.24	33.17	33.17	5,931,200
29 Feb 2024	31.55	32.91	31.30	32.54	32.54	4,780,400
28 Feb 2024	31.22	32.30	30.93	31.22	31.22	5,415,200
27 Feb 2024	31.45	32.15	30.88	31.56	31.56	5,405,200
26 Feb 2024	30.36	31.46	29.72	31.39	31.39	4,965,500
23 Feb 2024	31.00	32.19	29.58	30.59	30.59	11,108,400
22 Feb 2024	28.90	30.10	28.56	29.88	29.88	7,706,400
21 Feb 2024	27.64	29.24	27.56	28.83	28.83	7,469,000
20 Feb 2024	27.00	28.97	26.82	27.70	27.70	11,612,400
16 Feb 2024	25.55	28.26	25.55	26.77	26.77	11,322,600
15 Feb 2024	26.26	26.78	24.52	26.23	26.23	24,952,300
14 Feb 2024	26.26	27.66	24.98	27.33	27.33	12,161,500
13 Feb 2024	25.86	27.98	25.56	27.85	27.85	7,346,500
12 Feb 2024	26.25	27.99	26.08	27.38	27.38	2,788,800
09 Feb 2024	25.16	27.28	24.90	26.60	26.60	4,212,000
08 Feb 2024	24.43	26.97	24.43	26.07	26.07	5,722,400
07 Feb 2024	24.45	25.05	24.04	24.46	24.46	1,922,200
06 Feb 2024	23.86	24.54	23.59	24.47	24.47	2,779,800
05 Feb 2024	25.01	25.01	23.59	23.94	23.94	2,873,500
02 Feb 2024	25.04	25.52	24.60	25.08	25.08	2,004,700
01 Feb 2024	24.57	25.58	24.14	25.25	25.25	2,945,100
31 Jan 2024	25.17	25.37	24.44	24.47	24.47	1,806,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,716.44+88.58(+0.76%)

NZD/USD0.6130+0.0003(+0.06%)

ALL ORDS8,076.70+101.60(+1.27%)

OIL81.61-0.02(-0.02%)

GOLD2,337.40-7.00(-0.30%)

Maplebear Inc. (CART)

NZX 50
11,716.44
+88.58(+0.76%)

NZD/USD
0.6130
+0.0003(+0.06%)

ALL ORDS
8,076.70
+101.60(+1.27%)

OIL
81.61
-0.02(-0.02%)

GOLD
2,337.40
-7.00(-0.30%)