5 DAY PERFORMANCE
+4.85%
1 MONTH PERFORMANCE
-8.82%
3 MONTH PERFORMANCE
-11.57%
6 MONTH PERFORMANCE
-17.35%
YEAR-TO-DATE PERFORMANCE
-19.30%
1 YEAR PERFORMANCE
-28.78%
Maplebear Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $38.00 | $36.30 (-4.47%) | $39.70 | $34.59 | 18.46 M | $9.62 B |
| 02/12/2026 | $32.85 | $33.24 (1.19%) | $33.90 | $32.85 | 9.59 M | $8.81 B |
| 02/11/2026 | $34.70 | $32.93 (-5.1%) | $34.89 | $32.73 | 7.19 M | $8.72 B |
| 02/10/2026 | $34.93 | $34.62 (-0.89%) | $35.31 | $34.51 | 3.66 M | $9.17 B |
| 02/09/2026 | $34.64 | $35.15 (1.47%) | $35.57 | $34.35 | 4.61 M | $9.31 B |
| 02/06/2026 | $34.31 | $34.64 (0.96%) | $35.21 | $34.15 | 3.99 M | $9.18 B |
| 02/05/2026 | $36.63 | $34.35 (-6.22%) | $36.63 | $34.24 | 6.30 M | $9.10 B |
| 02/04/2026 | $35.89 | $36.54 (1.81%) | $36.74 | $35.27 | 5.15 M | $9.68 B |
| 02/03/2026 | $37.75 | $36.08 (-4.42%) | $37.90 | $35.90 | 5.46 M | $9.56 B |
| 02/02/2026 | $37.92 | $37.81 (-0.29%) | $38.45 | $37.48 | 5.83 M | $10.02 B |
| 01/30/2026 | $37.75 | $37.16 (-1.56%) | $38.14 | $36.85 | 4.11 M | $9.84 B |
| 01/29/2026 | $37.90 | $37.08 (-2.16%) | $37.95 | $36.71 | 4.24 M | $9.82 B |
| 01/28/2026 | $38.62 | $37.82 (-2.07%) | $38.88 | $37.53 | 3.83 M | $10.02 B |
| 01/27/2026 | $40.31 | $37.96 (-5.83%) | $40.31 | $36.84 | 7.85 M | $10.06 B |
| 01/26/2026 | $40.13 | $40.35 (0.55%) | $40.83 | $40.09 | 4.69 M | $10.69 B |
| 01/23/2026 | $38.70 | $39.90 (3.1%) | $40.07 | $38.51 | 6.34 M | $10.57 B |
| 01/22/2026 | $39.25 | $38.41 (-2.14%) | $39.75 | $38.01 | 8.06 M | $10.17 B |
| 01/21/2026 | $38.83 | $39.00 (0.44%) | $39.61 | $38.52 | 4.46 M | $10.33 B |
| 01/20/2026 | $39.16 | $38.55 (-1.56%) | $39.52 | $38.41 | 5.86 M | $10.21 B |
| 01/16/2026 | $39.84 | $39.41 (-1.08%) | $39.90 | $38.85 | 6.50 M | $10.44 B |
| 01/15/2026 | $40.00 | $39.81 (-0.48%) | $40.37 | $38.95 | 7.95 M | $10.55 B |
| 01/14/2026 | $41.18 | $40.86 (-0.78%) | $41.46 | $40.10 | 5.02 M | $10.82 B |
| 01/13/2026 | $41.90 | $41.28 (-1.48%) | $42.13 | $40.66 | 4.39 M | $10.93 B |
| 01/12/2026 | $41.15 | $41.91 (1.85%) | $43.15 | $40.82 | 6.41 M | $11.10 B |
| 01/09/2026 | $43.20 | $41.17 (-4.7%) | $43.20 | $40.28 | 8.48 M | $10.91 B |
| 01/08/2026 | $44.71 | $43.03 (-3.76%) | $44.77 | $43.02 | 4.51 M | $11.40 B |
| 01/07/2026 | $45.01 | $44.67 (-0.76%) | $45.20 | $44.61 | 3.26 M | $11.83 B |
| 01/06/2026 | $44.00 | $44.42 (0.95%) | $45.07 | $43.24 | 3.96 M | $11.77 B |
| 01/05/2026 | $43.79 | $43.96 (0.39%) | $44.40 | $43.09 | 3.99 M | $11.64 B |
| 01/02/2026 | $45.05 | $43.91 (-2.53%) | $45.31 | $43.61 | 4.07 M | $11.63 B |
| 12/31/2025 | $44.79 | $44.98 (0.42%) | $45.36 | $44.78 | 2.18 M | $11.91 B |
| 12/30/2025 | $45.31 | $44.96 (-0.77%) | $45.50 | $44.87 | 2.33 M | $11.91 B |
| 12/29/2025 | $45.77 | $45.37 (-0.87%) | $46.00 | $45.00 | 3.17 M | $12.02 B |
| 12/26/2025 | $45.30 | $45.85 (1.21%) | $46.01 | $45.30 | 2.31 M | $12.15 B |
| 12/24/2025 | $45.00 | $45.65 (1.44%) | $45.98 | $44.95 | 1.54 M | $12.09 B |
| 12/23/2025 | $45.46 | $45.03 (-0.95%) | $45.47 | $44.83 | 3.22 M | $11.93 B |
| 12/22/2025 | $46.01 | $45.02 (-2.15%) | $46.02 | $44.42 | 4.61 M | $11.93 B |
| 12/19/2025 | $44.88 | $45.94 (2.36%) | $46.33 | $44.70 | 5.95 M | $12.17 B |
| 12/18/2025 | $45.65 | $44.95 (-1.53%) | $45.80 | $43.92 | 8.12 M | $11.91 B |
| 12/17/2025 | $45.82 | $45.65 (-0.37%) | $46.61 | $45.31 | 3.46 M | $12.09 B |
| 12/16/2025 | $45.47 | $45.57 (0.22%) | $46.13 | $45.47 | 3.28 M | $12.07 B |
| 12/15/2025 | $44.70 | $45.40 (1.57%) | $45.84 | $44.46 | 4.00 M | $12.03 B |
| 12/12/2025 | $44.86 | $44.96 (0.22%) | $45.31 | $44.52 | 3.32 M | $11.91 B |
| 12/11/2025 | $43.18 | $44.65 (3.4%) | $45.08 | $42.97 | 5.10 M | $11.83 B |
| 12/10/2025 | $45.51 | $43.49 (-4.44%) | $45.54 | $42.85 | 7.37 M | $11.52 B |
| 12/09/2025 | $44.71 | $46.24 (3.42%) | $47.29 | $44.66 | 5.81 M | $12.25 B |
| 12/08/2025 | $44.43 | $44.50 (0.16%) | $44.86 | $43.81 | 3.56 M | $11.79 B |
| 12/05/2025 | $43.12 | $44.18 (2.46%) | $44.27 | $43.09 | 3.36 M | $11.70 B |
| 12/04/2025 | $42.62 | $43.13 (1.2%) | $43.35 | $42.56 | 3.43 M | $11.42 B |
| 12/03/2025 | $41.60 | $42.62 (2.45%) | $42.93 | $41.51 | 3.42 M | $11.29 B |
| 12/02/2025 | $41.68 | $41.53 (-0.36%) | $41.95 | $41.07 | 6.74 M | $11.00 B |
| 12/01/2025 | $41.76 | $42.79 (2.47%) | $42.86 | $41.41 | 5.32 M | $11.33 B |
| 11/28/2025 | $42.33 | $42.01 (-0.76%) | $42.60 | $41.93 | 2.32 M | $11.13 B |
| 11/26/2025 | $42.13 | $42.20 (0.17%) | $42.73 | $41.87 | 3.88 M | $11.18 B |
| 11/25/2025 | $40.74 | $42.19 (3.56%) | $42.65 | $40.70 | 5.55 M | $11.18 B |
| 11/24/2025 | $40.39 | $40.44 (0.12%) | $41.10 | $40.27 | 5.48 M | $10.71 B |
| 11/21/2025 | $40.02 | $40.19 (0.42%) | $41.05 | $39.64 | 5.63 M | $10.65 B |
| 11/20/2025 | $41.40 | $40.14 (-3.04%) | $41.95 | $40.08 | 5.79 M | $10.63 B |
| 11/19/2025 | $41.25 | $41.43 (0.44%) | $41.79 | $41.00 | 4.98 M | $10.97 B |
| 11/18/2025 | $40.71 | $41.23 (1.28%) | $41.84 | $40.51 | 5.29 M | $10.92 B |
| 11/17/2025 | $40.66 | $40.51 (-0.37%) | $41.94 | $40.29 | 8.64 M | $10.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
