Maplebear Stock Price History
NASDAQ: CARTConsumer DiscretionaryBusiness ServicesUSD
47.76+1.46 (+3.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CART price history at a glance
The price history for Maplebear (CART) on this page begins on September 18, 2023, when the stock closed at $30.00; it most recently closed at $47.76 on October 5, 2026. The highest price in this record is $53.50, reached on August 4, 2025; the latest close is 10.7% below that peak. Over roughly 3 years the share price changed +59.2%, a 16.5% compound annual price return (excluding dividends).
In the last 12 months alone, CART has gained 24.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $53.50
- Date of high
- Aug 4, 2025
- Low since 2023
- $22.13
- Date of low
- Jan 1, 2024
- 52-week high
- $52.68
- 52-week low
- $32.73
- IPO year
- 2023
- Last close
- $47.76
CART returns
1 week
+7.93%
1 month
+2.40%
3 months
-1.30%
6 months
+21.68%
Year to date
+6.18%
1 year
+24.67%
3 years
+86.78%
CART price return, excluding dividends.
CART annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.76 | +8.77% |
| 2025 | 43.91 | -2.27% |
| 2024 | 44.93 | +91.44% |
| 2023* | 23.47 | -21.77% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
CART daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.68 | 47.97 | 46.68 | 47.76 | +3.15% | |
| 45.37 | 46.55 | 45.08 | 46.30 | +2.41% | |
| 45.13 | 45.61 | 45.01 | 45.21 | -0.57% | |
| 45.89 | 46.08 | 44.57 | 45.47 | -0.44% | |
| 44.78 | 46.15 | 44.58 | 45.67 | +3.21% | |
| 44.53 | 44.86 | 43.90 | 44.25 | +0.32% | |
| 43.36 | 44.17 | 42.81 | 44.11 | +2.30% | |
| 44.00 | 44.00 | 43.07 | 43.12 | -0.85% | |
| 43.33 | 44.22 | 43.30 | 43.49 | +0.35% | |
| 42.67 | 43.49 | 42.03 | 43.34 | +0.35% | |
| 42.84 | 43.78 | 42.60 | 43.19 | -0.16% | |
| 42.96 | 43.76 | 42.71 | 43.26 | +0.70% | |
| 45.37 | 45.93 | 42.12 | 42.96 | -3.27% | |
| 45.70 | 46.20 | 43.86 | 44.41 | -2.52% | |
| 45.73 | 46.27 | 45.51 | 45.56 | +0.42% | |
| 45.43 | 45.56 | 44.88 | 45.37 | -0.13% | |
| 46.77 | 46.92 | 44.88 | 45.43 | -3.03% | |
| 45.64 | 47.10 | 45.59 | 46.85 | +0.09% | |
| 47.01 | 48.55 | 46.72 | 46.81 | -5.40% | |
| 49.23 | 50.22 | 48.57 | 49.48 | +1.54% | |
| 47.43 | 48.84 | 47.10 | 48.73 | +3.15% | |
| 46.65 | 47.29 | 46.31 | 47.24 | +1.29% | |
| 47.90 | 48.17 | 45.78 | 46.64 | -2.83% | |
| 50.48 | 50.74 | 47.88 | 48.00 | -6.01% | |
| 51.80 | 51.92 | 50.71 | 51.07 | -1.26% | |
| 51.50 | 52.68 | 51.00 | 51.72 | +0.37% | |
| 50.38 | 51.70 | 49.85 | 51.53 | +2.96% | |
| 49.90 | 50.70 | 49.09 | 50.05 | -0.93% | |
| 50.92 | 50.92 | 50.11 | 50.52 | -0.04% | |
| 50.53 | 51.00 | 50.33 | 50.54 | +0.12% | |
| 50.68 | 50.82 | 49.89 | 50.48 | -0.57% | |
| 51.52 | 52.02 | 50.73 | 50.77 | -1.44% | |
| 51.78 | 52.05 | 51.19 | 51.51 | -0.52% | |
| 49.84 | 51.91 | 49.17 | 51.78 | +3.91% | |
| 51.07 | 51.10 | 49.63 | 49.83 | -2.43% | |
| 50.04 | 51.82 | 50.02 | 51.07 | +0.79% | |
| 48.99 | 50.97 | 48.60 | 50.67 | +3.56% | |
| 48.94 | 50.43 | 48.62 | 48.93 | +0.14% | |
| 48.38 | 49.23 | 47.64 | 48.86 | -0.04% | |
| 49.96 | 49.96 | 48.15 | 48.88 | -2.40% | |
| 48.84 | 50.13 | 47.82 | 50.08 | +3.36% | |
| 48.35 | 49.00 | 47.90 | 48.45 | -1.90% | |
| 48.73 | 50.00 | 47.51 | 49.39 | -2.31% | |
| 49.70 | 50.95 | 49.23 | 50.56 | +0.78% | |
| 50.00 | 51.06 | 46.35 | 50.17 | +11.41% | |
| 44.99 | 46.36 | 44.60 | 45.03 | -0.71% | |
| 46.16 | 46.49 | 44.94 | 45.35 | -0.66% | |
| 45.38 | 46.33 | 45.38 | 45.65 | +0.57% | |
| 44.87 | 45.90 | 44.81 | 45.39 | +1.77% | |
| 44.59 | 44.71 | 43.79 | 44.60 | -0.34% | |
| 45.21 | 45.31 | 44.03 | 44.75 | -1.95% | |
| 45.60 | 46.73 | 45.21 | 45.64 | +0.04% | |
| 44.50 | 45.63 | 44.43 | 45.62 | +3.54% | |
| 42.85 | 44.22 | 42.62 | 44.06 | +4.38% | |
| 42.98 | 43.57 | 42.20 | 42.21 | -0.75% | |
| 44.08 | 44.32 | 42.10 | 42.53 | -4.92% | |
| 45.00 | 45.21 | 43.86 | 44.73 | -1.58% | |
| 46.72 | 47.18 | 45.35 | 45.45 | -2.78% | |
| 45.66 | 47.09 | 45.60 | 46.75 | +2.03% | |
| 45.83 | 46.39 | 45.57 | 45.82 | -0.89% | |
| 48.05 | 48.24 | 45.95 | 46.23 | -2.90% | |
| 47.64 | 48.65 | 47.17 | 47.61 | -0.21% | |
| 48.29 | 48.38 | 47.32 | 47.71 | -1.18% | |
| 48.39 | 49.16 | 48.09 | 48.28 | -0.23% | |
| 48.28 | 49.07 | 47.57 | 48.39 | +0.23% | |
| 48.21 | 48.32 | 46.90 | 48.28 | +1.15% | |
| 47.90 | 48.01 | 46.45 | 47.73 | -0.73% | |
| 47.55 | 48.71 | 47.07 | 48.08 | +1.54% | |
| 46.12 | 47.47 | 45.96 | 47.35 | +3.43% | |
| 45.50 | 46.51 | 45.03 | 45.78 | +2.12% | |
| 43.07 | 45.26 | 42.25 | 44.83 | -5.32% | |
| 48.37 | 48.37 | 46.75 | 47.35 | +0.25% | |
| 47.72 | 49.21 | 47.15 | 47.23 | -0.48% | |
| 47.20 | 48.27 | 46.91 | 47.46 | +1.41% | |
| 47.12 | 47.25 | 45.92 | 46.80 | +0.43% | |
| 45.96 | 47.52 | 45.86 | 46.60 | +1.11% | |
| 44.54 | 46.63 | 44.35 | 46.09 | +4.11% | |
| 44.21 | 45.02 | 43.72 | 44.27 | -0.63% | |
| 43.51 | 47.13 | 43.42 | 44.55 | +4.04% | |
| 43.88 | 44.21 | 42.79 | 42.82 | -3.14% | |
| 42.25 | 44.56 | 42.25 | 44.21 | +4.81% | |
| 41.24 | 42.75 | 41.04 | 42.18 | +2.27% | |
| 41.78 | 41.80 | 40.02 | 41.25 | -1.56% | |
| 40.91 | 41.93 | 39.89 | 41.90 | +1.67% | |
| 41.70 | 42.18 | 41.13 | 41.21 | -2.44% | |
| 42.43 | 43.33 | 41.75 | 42.24 | -0.45% | |
| 40.70 | 43.15 | 40.65 | 42.43 | +2.84% | |
| 41.47 | 42.23 | 40.82 | 41.26 | -0.53% | |
| 40.53 | 42.23 | 39.99 | 41.48 | +3.75% | |
| 40.92 | 41.09 | 38.95 | 39.98 | -1.87% | |
| 42.00 | 42.33 | 40.66 | 40.74 | -3.46% | |
| 40.66 | 42.92 | 40.46 | 42.20 | +6.03% | |
| 39.94 | 40.22 | 39.21 | 39.80 | -0.35% | |
| 40.51 | 40.66 | 39.61 | 39.94 | -1.24% | |
| 40.09 | 41.63 | 40.01 | 40.44 | -0.22% | |
| 41.12 | 41.72 | 40.24 | 40.53 | -1.67% | |
| 40.10 | 41.61 | 40.10 | 41.22 | +2.82% | |
| 40.87 | 41.25 | 39.83 | 40.09 | -2.93% | |
| 40.20 | 41.53 | 39.61 | 41.30 | +0.78% | |
| 40.77 | 42.55 | 40.65 | 40.98 | -0.02% | |
| 39.57 | 41.12 | 39.02 | 40.99 | +3.22% | |
| 38.50 | 40.03 | 37.99 | 39.71 | +3.22% | |
| 39.99 | 39.99 | 38.41 | 38.47 | -3.70% | |
| 39.00 | 40.19 | 38.34 | 39.95 | +2.28% | |
| 39.60 | 39.75 | 38.40 | 39.06 | -3.34% | |
| 40.14 | 41.65 | 39.79 | 40.41 | +0.15% | |
| 38.00 | 40.68 | 38.00 | 40.35 | +6.21% | |
| 40.57 | 41.09 | 37.89 | 37.99 | -5.40% | |
| 42.91 | 43.23 | 37.63 | 40.16 | -8.18% | |
| 42.75 | 44.46 | 42.75 | 43.74 | +1.04% | |
| 42.20 | 43.89 | 41.85 | 43.29 | +2.61% | |
| 42.92 | 43.48 | 41.46 | 42.19 | -0.38% | |
| 42.49 | 42.97 | 42.02 | 42.35 | +0.07% | |
| 42.43 | 42.60 | 41.50 | 42.32 | +0.21% | |
| 43.49 | 43.82 | 41.95 | 42.23 | -2.00% | |
| 42.58 | 43.74 | 42.55 | 43.09 | +2.18% | |
| 42.61 | 42.68 | 41.42 | 42.17 | -1.17% | |
| 43.26 | 43.44 | 41.12 | 42.67 | -2.00% | |
| 43.58 | 43.58 | 42.58 | 43.54 | +1.61% | |
| 43.73 | 44.77 | 42.75 | 42.85 | -2.64% | |
| 41.39 | 44.26 | 41.20 | 44.01 | +6.33% | |
| 41.91 | 42.23 | 41.26 | 41.39 | -0.84% | |
| 41.40 | 41.99 | 40.96 | 41.74 | +1.09% | |
| 40.07 | 41.43 | 39.49 | 41.29 | +4.45% | |
| 39.98 | 40.43 | 39.06 | 39.53 | -1.13% | |
| 39.14 | 40.47 | 39.04 | 39.98 | +1.86% | |
| 39.79 | 40.15 | 38.14 | 39.25 | -2.70% | |
| 40.19 | 40.78 | 39.45 | 40.34 | +1.87% | |
| 41.42 | 41.53 | 39.41 | 39.60 | -3.70% | |
| 41.36 | 41.72 | 40.67 | 41.12 | +0.24% | |
| 38.96 | 41.08 | 38.95 | 41.02 | +5.80% | |
| 38.29 | 38.96 | 37.61 | 38.77 | +0.34% | |
| 37.56 | 38.94 | 37.16 | 38.64 | +3.15% | |
| 37.49 | 37.67 | 36.76 | 37.46 | +0.73% | |
| 36.69 | 37.98 | 36.69 | 37.19 | +4.12% | |
| 35.77 | 36.03 | 35.18 | 35.72 | -1.57% | |
| 36.23 | 36.66 | 35.97 | 36.29 | -0.22% | |
| 36.77 | 36.86 | 35.71 | 36.37 | +0.19% | |
| 38.22 | 38.22 | 36.28 | 36.30 | -4.77% | |
| 37.37 | 38.30 | 37.25 | 38.12 | +3.22% | |
| 36.56 | 37.29 | 36.05 | 36.93 | +1.21% | |
| 37.71 | 37.99 | 36.12 | 36.49 | -3.44% | |
| 37.97 | 39.06 | 37.39 | 37.79 | -1.00% | |
| 38.55 | 39.38 | 37.84 | 38.17 | -1.52% | |
| 38.18 | 39.43 | 38.05 | 38.76 | +1.39% | |
| 37.56 | 38.27 | 37.16 | 38.23 | +1.38% | |
| 36.87 | 38.08 | 36.69 | 37.71 | +2.25% | |
| 38.00 | 38.00 | 36.23 | 36.88 | -2.90% | |
| 39.20 | 39.50 | 37.70 | 37.98 | -2.24% | |
| 37.53 | 39.55 | 37.53 | 38.85 | +2.00% | |
| 36.52 | 38.15 | 36.20 | 38.09 | +3.56% | |
| 36.74 | 38.82 | 36.64 | 36.78 | +0.49% | |
| 37.39 | 37.49 | 36.31 | 36.60 | -1.96% | |
| 37.59 | 38.12 | 36.47 | 37.33 | -1.35% | |
| 37.02 | 38.14 | 36.89 | 37.84 | +0.88% | |
| 37.96 | 38.43 | 37.37 | 37.51 | -2.42% | |
| 37.00 | 38.58 | 36.92 | 38.44 | +5.17% | |
| 36.12 | 36.70 | 35.82 | 36.55 | +0.72% | |
| 36.16 | 36.98 | 35.80 | 36.29 | +0.36% | |
| 36.19 | 36.55 | 35.53 | 36.16 | -0.25% | |
| 35.17 | 36.35 | 34.51 | 36.25 | +1.93% | |
| 36.28 | 36.32 | 35.08 | 35.57 | -2.05% | |
| 36.72 | 36.97 | 35.63 | 36.31 | -1.12% | |
| 37.46 | 37.69 | 35.62 | 36.72 | +1.16% | |
| 38.00 | 39.70 | 34.59 | 36.30 | +9.21% | |
| 32.85 | 33.90 | 32.85 | 33.24 | +0.94% | |
| 34.70 | 34.89 | 32.73 | 32.93 | -4.88% | |
| 34.93 | 35.31 | 34.51 | 34.62 | -1.51% | |
| 34.64 | 35.57 | 34.35 | 35.15 | +1.47% | |
| 34.31 | 35.21 | 34.15 | 34.64 | +0.84% | |
| 36.63 | 36.63 | 34.24 | 34.35 | -5.99% | |
| 35.89 | 36.74 | 35.27 | 36.54 | +1.27% | |
| 37.75 | 37.90 | 35.90 | 36.08 | -4.56% | |
| 37.92 | 38.45 | 37.48 | 37.81 | +1.74% | |
| 37.75 | 38.14 | 36.86 | 37.16 | +0.22% | |
| 37.90 | 37.95 | 36.71 | 37.08 | -1.96% | |
| 38.62 | 38.88 | 37.53 | 37.82 | -0.37% | |
| 40.31 | 40.31 | 36.84 | 37.96 | -5.92% | |
| 40.13 | 40.83 | 40.09 | 40.35 | +1.13% | |
| 38.70 | 40.07 | 38.51 | 39.90 | +3.88% | |
| 39.25 | 39.75 | 38.01 | 38.41 | -1.51% | |
| 38.83 | 39.61 | 38.52 | 39.00 | +1.17% | |
| 39.16 | 39.52 | 38.41 | 38.55 | -2.18% | |
| 39.84 | 39.90 | 38.85 | 39.41 | -1.00% | |
| 40.00 | 40.37 | 38.95 | 39.81 | -2.57% | |
| 41.18 | 41.46 | 40.10 | 40.86 | -1.02% | |
| 41.90 | 42.13 | 40.66 | 41.28 | -1.50% | |
| 41.15 | 43.15 | 40.82 | 41.91 | +1.80% | |
| 43.20 | 43.20 | 40.28 | 41.17 | -4.32% | |
| 44.71 | 44.77 | 43.02 | 43.03 | -3.67% | |
| 45.01 | 45.20 | 44.61 | 44.67 | +0.56% | |
| 44.00 | 45.07 | 43.24 | 44.42 | +1.05% | |
| 43.79 | 44.40 | 43.09 | 43.96 | +0.11% | |
| 45.05 | 45.31 | 43.61 | 43.91 | -2.38% | |
| 44.79 | 45.36 | 44.78 | 44.98 | +0.04% | |
| 45.31 | 45.50 | 44.87 | 44.96 | -0.90% | |
| 45.77 | 46.00 | 45.00 | 45.37 | -1.05% | |
| 45.30 | 46.01 | 45.30 | 45.85 | +0.44% | |
| 45.00 | 45.98 | 44.95 | 45.65 | +1.38% | |
| 45.46 | 45.47 | 44.83 | 45.03 | +0.02% | |
| 46.01 | 46.02 | 44.42 | 45.02 | -2.00% | |
| 44.88 | 46.33 | 44.70 | 45.94 | +2.20% | |
| 45.65 | 45.80 | 43.92 | 44.95 | -1.53% | |
| 45.82 | 46.61 | 45.31 | 45.65 | +0.18% | |
| 45.47 | 46.13 | 45.47 | 45.57 | +0.37% | |
| 44.70 | 45.84 | 44.46 | 45.40 | +0.98% | |
| 44.86 | 45.31 | 44.52 | 44.96 | +0.69% | |
| 43.18 | 45.08 | 42.97 | 44.65 | +2.68% | |
| 45.51 | 45.54 | 42.85 | 43.49 | -5.96% | |
| 44.71 | 47.29 | 44.66 | 46.24 | +3.91% | |
| 44.43 | 44.86 | 43.81 | 44.50 | +0.72% | |
| 43.12 | 44.27 | 43.09 | 44.18 | +2.43% | |
| 42.62 | 43.35 | 42.56 | 43.13 | +1.20% | |
| 41.60 | 42.93 | 41.51 | 42.62 | +2.62% | |
| 41.68 | 41.95 | 41.07 | 41.53 | -2.94% | |
| 41.76 | 42.86 | 41.41 | 42.79 | +1.86% | |
| 42.33 | 42.60 | 41.93 | 42.01 | -0.45% | |
| 42.13 | 42.73 | 41.87 | 42.20 | +0.02% | |
| 40.74 | 42.65 | 40.70 | 42.19 | +4.33% | |
| 40.39 | 41.10 | 40.27 | 40.44 | +0.62% | |
| 40.02 | 41.05 | 39.64 | 40.19 | +0.12% | |
| 41.40 | 41.95 | 40.08 | 40.14 | -3.11% | |
| 41.25 | 41.79 | 41.00 | 41.43 | +0.49% | |
| 40.71 | 41.84 | 40.51 | 41.23 | +1.78% | |
| 40.66 | 41.94 | 40.29 | 40.51 | -1.32% | |
| 39.54 | 41.75 | 39.54 | 41.05 | +1.79% | |
| 39.44 | 40.74 | 39.44 | 40.33 | +2.33% | |
| 39.63 | 40.35 | 39.28 | 39.41 | +0.54% | |
| 38.04 | 40.28 | 38.04 | 39.20 | +5.01% | |
| 38.69 | 38.80 | 35.25 | 37.33 | +1.58% | |
| 35.04 | 36.99 | 35.00 | 36.75 | +5.06% | |
| 36.31 | 36.31 | 34.78 | 34.98 | -3.87% | |
| 36.67 | 36.84 | 35.96 | 36.39 | -0.22% | |
| 36.71 | 37.45 | 36.06 | 36.47 | -2.59% | |
| 37.06 | 37.79 | 36.46 | 37.44 | +1.57% | |
| 36.65 | 36.89 | 35.70 | 36.86 | +0.57% | |
| 37.04 | 37.55 | 36.28 | 36.65 | -3.02% | |
| 37.57 | 37.88 | 37.38 | 37.79 | -0.08% | |
| 38.50 | 38.80 | 37.74 | 37.82 | -1.38% | |
| 39.00 | 39.36 | 38.13 | 38.35 | -2.04% | |
| 39.68 | 39.88 | 38.75 | 39.15 | -0.68% | |
| 38.93 | 39.54 | 38.37 | 39.42 | -0.13% | |
| 38.58 | 39.57 | 38.28 | 39.47 | +1.70% | |
| 39.04 | 39.60 | 38.25 | 38.81 | -0.36% | |
| 38.85 | 39.48 | 38.61 | 38.95 | +1.20% | |
| 38.81 | 39.54 | 38.29 | 38.49 | -1.28% | |
| 39.55 | 40.20 | 38.37 | 38.99 | -1.42% | |
| 39.10 | 39.94 | 39.00 | 39.55 | +0.20% | |
| 38.70 | 39.67 | 38.04 | 39.47 | +1.91% | |
| 38.77 | 39.86 | 38.49 | 38.73 | +1.10% | |
| 39.10 | 39.26 | 38.29 | 38.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CART chart for longer ranges.