CART
MAPLEBEAR (CART)
NASDAQ
$49.42-$0.41 (-0.82%)
Price as of Aug 21, 2026 7:48 PM EDT
  • $11.5B
    Market Cap
  • 14.90%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +9.64%
    Low Price$42.21
    High Price$51.07
  • 3 Months
    +24.30%
    Low Price$39.80
    High Price$51.07
  • 1 Year
    +14.90%
    Low Price$32.93
    High Price$51.07
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
51.07
51.10
49.63
49.83
-2.43%
3,114,141
08/20/2026
50.04
51.82
50.02
51.07
+0.79%
4,515,789
08/19/2026
48.99
50.97
48.60
50.67
+3.56%
5,856,388
08/18/2026
48.94
50.43
48.62
48.93
+0.14%
6,432,279
08/17/2026
48.38
49.23
47.64
48.86
-0.04%
4,420,641
08/14/2026
49.96
49.96
48.15
48.88
-2.40%
2,953,735
08/13/2026
48.84
50.13
47.82
50.08
+3.36%
3,347,535
08/12/2026
48.35
49.00
47.90
48.45
-1.90%
5,151,774
08/11/2026
48.73
50.00
47.51
49.39
-2.31%
5,902,544
08/10/2026
49.70
50.95
49.23
50.56
+0.78%
5,024,497
08/07/2026
50.00
51.06
46.35
50.17
+11.41%
14,312,304
08/06/2026
44.99
46.36
44.60
45.03
-0.71%
6,105,905
08/06/2026
$0.45 Earnings
08/05/2026
46.16
46.49
44.94
45.35
-0.66%
3,341,356
08/04/2026
45.38
46.33
45.38
45.65
+0.57%
2,608,783
08/03/2026
44.87
45.90
44.81
45.39
+1.77%
2,710,755
07/31/2026
44.59
44.71
43.79
44.60
-0.34%
1,911,691
07/30/2026
45.21
45.31
44.03
44.75
-1.95%
1,932,515
07/29/2026
45.60
46.73
45.21
45.64
+0.04%
3,098,525
07/28/2026
44.50
45.63
44.43
45.62
+3.54%
3,336,184
07/27/2026
42.85
44.22
42.62
44.06
+4.38%
3,396,961
07/24/2026
42.98
43.57
42.20
42.21
-0.75%
2,400,977
07/23/2026
44.08
44.32
42.10
42.53
-4.92%
4,588,859
07/22/2026
45.00
45.21
43.86
44.73
-1.58%
4,117,714
07/21/2026
46.72
47.18
45.35
45.45
-2.78%
3,648,155
07/20/2026
45.66
47.09
45.60
46.75
+2.03%
2,752,788
07/17/2026
45.83
46.39
45.57
45.82
-0.89%
3,034,394
07/16/2026
48.05
48.24
45.95
46.23
-2.90%
6,232,701
07/15/2026
47.64
48.65
47.17
47.61
-0.21%
4,243,156
07/14/2026
48.29
48.38
47.32
47.71
-1.18%
4,324,319
07/13/2026
48.39
49.16
48.09
48.28
-0.23%
3,532,889
07/10/2026
48.28
49.07
47.57
48.39
+0.23%
6,367,810
07/09/2026
48.21
48.32
46.90
48.28
+1.15%
4,243,696
07/08/2026
47.90
48.01
46.45
47.73
-0.73%
3,439,331
07/07/2026
47.55
48.71
47.07
48.08
+1.54%
4,154,977
07/06/2026
46.12
47.47
45.96
47.35
+3.43%
3,506,567
07/02/2026
45.50
46.51
45.03
45.78
+2.12%
3,330,807
07/01/2026
43.07
45.26
42.25
44.83
-5.32%
7,061,689
06/30/2026
48.37
48.37
46.75
47.35
+0.25%
4,832,448
06/29/2026
47.72
49.21
47.15
47.23
-0.48%
4,724,470
06/26/2026
47.20
48.27
46.91
47.46
+1.41%
6,468,605
06/25/2026
47.12
47.25
45.92
46.80
+0.43%
2,453,365
06/24/2026
45.96
47.52
45.86
46.60
+1.11%
3,190,221
06/23/2026
44.54
46.63
44.35
46.09
+4.11%
4,591,216
06/22/2026
44.21
45.02
43.72
44.27
-0.63%
3,442,439
06/18/2026
43.51
47.13
43.42
44.55
+4.04%
9,730,673
06/17/2026
43.88
44.21
42.79
42.82
-3.14%
3,043,398
06/16/2026
42.25
44.56
42.25
44.21
+4.81%
4,321,626
06/15/2026
41.24
42.75
41.04
42.18
+2.27%
6,343,904
06/12/2026
41.78
41.80
40.02
41.25
-1.56%
3,130,060
06/11/2026
40.91
41.93
39.89
41.90
+1.67%
3,668,977
06/10/2026
41.70
42.18
41.13
41.21
-2.44%
5,842,578
06/09/2026
42.43
43.33
41.75
42.24
-0.45%
4,177,020
06/08/2026
40.70
43.15
40.65
42.43
+2.84%
4,099,146
06/05/2026
41.47
42.23
40.82
41.26
-0.53%
2,155,710
06/04/2026
40.53
42.23
39.99
41.48
+3.75%
3,543,825
06/03/2026
40.92
41.09
38.95
39.98
-1.87%
3,457,942
06/02/2026
42.00
42.33
40.66
40.74
-3.46%
3,397,464
06/01/2026
40.66
42.92
40.46
42.20
+6.03%
6,342,322
05/29/2026
39.94
40.22
39.21
39.80
-0.35%
3,211,328
05/28/2026
40.51
40.66
39.61
39.94
-1.24%
2,553,514
05/27/2026
40.09
41.63
40.01
40.44
-0.22%
2,899,237
05/26/2026
41.12
41.72
40.24
40.53
-1.67%
3,589,460
05/22/2026
40.10
41.61
40.10
41.22
+2.82%
3,212,507
05/21/2026
40.87
41.25
39.83
40.09
-2.93%
3,067,776
05/20/2026
40.20
41.53
39.61
41.30
+0.78%
2,777,513
05/19/2026
40.77
42.55
40.65
40.98
-0.02%
4,381,157
05/18/2026
39.57
41.12
39.02
40.99
+3.22%
3,010,409
05/15/2026
38.50
40.03
37.99
39.71
+3.22%
5,952,699
05/14/2026
39.99
39.99
38.41
38.47
-3.70%
4,668,149
05/13/2026
39.00
40.19
38.34
39.95
+2.28%
4,884,526
05/12/2026
39.60
39.75
38.40
39.06
-3.34%
7,544,469
05/11/2026
40.14
41.65
39.79
40.41
+0.15%
4,839,260
05/08/2026
38.00
40.68
38.00
40.35
+6.21%
6,083,598
05/07/2026
40.57
41.09
37.89
37.99
-5.40%
5,753,692
05/06/2026
42.91
43.23
37.63
40.16
-8.18%
10,105,414
05/06/2026
$0.57 Earnings
05/05/2026
42.75
44.46
42.75
43.74
+1.04%
6,839,118
05/04/2026
42.20
43.89
41.85
43.29
+2.61%
6,403,341
05/01/2026
42.92
43.48
41.46
42.19
-0.38%
4,219,763
04/30/2026
42.49
42.97
42.02
42.35
+0.07%
2,622,140
04/29/2026
42.43
42.60
41.50
42.32
+0.21%
2,474,658
04/28/2026
43.49
43.82
41.95
42.23
-2.00%
1,919,039
04/27/2026
42.58
43.74
42.55
43.09
+2.18%
2,996,679
04/24/2026
42.61
42.68
41.42
42.17
-1.17%
2,137,039
04/23/2026
43.26
43.44
41.12
42.67
-2.00%
2,383,878
04/22/2026
43.58
43.58
42.58
43.54
+1.61%
2,528,308
04/21/2026
43.73
44.77
42.75
42.85
-2.64%
3,289,505
04/20/2026
41.39
44.26
41.20
44.01
+6.33%
4,969,984
04/17/2026
41.91
42.23
41.26
41.39
-0.84%
3,126,161
04/16/2026
41.40
41.99
40.96
41.74
+1.09%
2,684,831
04/15/2026
40.07
41.43
39.49
41.29
+4.45%
3,177,287
04/14/2026
39.98
40.43
39.06
39.53
-1.13%
3,074,286
04/13/2026
39.14
40.47
39.04
39.98
+1.86%
4,138,877
04/10/2026
39.79
40.15
38.14
39.25
-2.70%
3,094,013
04/09/2026
40.19
40.78
39.45
40.34
+1.87%
4,294,811
04/08/2026
41.42
41.53
39.41
39.60
-3.70%
4,416,726
04/07/2026
41.36
41.72
40.67
41.12
+0.24%
3,354,515
04/06/2026
38.96
41.08
38.95
41.02
+5.80%
4,556,843
04/02/2026
38.29
38.96
37.61
38.77
+0.34%
3,256,137