Maplebear (CART) went public on September 19, 2023, when it opened at a split-adjusted price of $42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $43.17 | $47.91 | $41.43 | $42.44 | 81,561,878 |
August 2025 | $47.36 | $53.50 | $42.48 | $43.37 | 120,571,643 |
July 2025 | $45.11 | $50.33 | $44.26 | $47.97 | 73,430,600 |
June 2025 | $45.68 | $47.84 | $42.88 | $45.24 | 74,486,000 |
May 2025 | $39.17 | $47.70 | $38.64 | $45.67 | 98,276,700 |
April 2025 | $39.68 | $43.72 | $35.14 | $39.89 | 84,587,700 |
March 2025 | $40.66 | $42.15 | $36.69 | $39.89 | 94,181,600 |
February 2025 | $46.96 | $53.44 | $39.99 | $41.09 | 82,059,900 |
January 2025 | $42.00 | $49.90 | $41.47 | $48.28 | 94,275,700 |
December 2024 | $43.46 | $45.86 | $40.88 | $41.42 | 75,196,200 |
November 2024 | $44.54 | $50.01 | $40.17 | $43.67 | 91,392,900 |
October 2024 | $40.70 | $45.20 | $38.88 | $44.10 | 59,194,300 |
September 2024 | $35.23 | $42.58 | $33.17 | $40.74 | 93,306,800 |
August 2024 | $34.77 | $37.32 | $29.84 | $35.89 | 78,582,000 |
July 2024 | $31.87 | $36.54 | $31.51 | $34.49 | 59,573,500 |
June 2024 | $30.70 | $34.73 | $29.95 | $32.14 | 93,306,800 |
May 2024 | $34.50 | $38.87 | $30.07 | $30.48 | 108,750,000 |
April 2024 | $37.36 | $39.60 | $32.29 | $34.13 | 78,288,500 |
March 2024 | $32.29 | $38.84 | $32.24 | $37.29 | 74,074,000 |
February 2024 | $24.57 | $32.91 | $23.59 | $32.54 | 139,488,800 |
January 2024 | $23.44 | $27.94 | $22.13 | $24.47 | 45,919,400 |
December 2023 | $24.08 | $26.38 | $23.02 | $23.47 | 32,114,400 |
November 2023 | $24.90 | $29.28 | $23.55 | $24.19 | 32,183,700 |
October 2023 | $29.34 | $29.72 | $23.36 | $24.63 | 42,277,700 |
September 2023 | $30.00 | $42.95 | $28.26 | $29.69 | 79,895,100 |
