Skip to main content

Instacart (Maplebear Inc) (NQ: CART )

43.82 -1.77 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 45.54 45.55 43.63 43.82 4,462,116 -1.77(-3.88%)
Dec 04, 2024 43.88 45.86 43.65 45.59 5,738,037 +1.89(+4.32%)
Dec 03, 2024 43.07 43.79 43.00 43.70 2,421,297 +0.19(+0.44%)
Dec 02, 2024 43.46 44.36 42.71 43.51 3,979,888 -0.16(-0.37%)
Nov 29, 2024 43.66 43.86 42.70 43.67 1,464,834 +0.23(+0.53%)
Nov 27, 2024 43.81 43.98 42.69 43.44 1,835,124 -0.10(-0.23%)
Nov 26, 2024 43.70 43.96 42.85 43.54 2,762,539 -0.07(-0.16%)
Nov 25, 2024 43.20 44.06 42.52 43.61 5,160,664 +0.39(+0.90%)
Nov 22, 2024 43.26 43.30 42.59 43.22 4,463,396 -0.03(-0.07%)
Nov 21, 2024 41.93 43.31 41.66 43.25 5,504,533 +1.67(+4.02%)
Nov 20, 2024 42.00 42.23 40.42 41.58 6,716,278 -1.20(-2.81%)
Nov 19, 2024 40.23 42.88 40.17 42.78 4,209,750 +1.87(+4.57%)
Nov 18, 2024 41.48 42.40 40.73 40.91 4,229,065 -1.09(-2.60%)
Nov 15, 2024 42.93 42.93 40.88 42.00 6,629,674 -0.93(-2.17%)
Nov 14, 2024 42.52 43.00 40.80 42.93 6,009,022 -0.09(-0.21%)
Nov 13, 2024 45.37 46.50 41.57 43.02 11,970,297 -5.32(-11.01%)
Nov 12, 2024 48.00 48.48 46.61 48.34 7,412,789 +0.60(+1.26%)
Nov 11, 2024 48.34 48.51 47.62 47.74 3,362,212 +0.02(+0.04%)
Nov 08, 2024 48.02 48.32 46.77 47.72 3,924,052 -0.94(-1.93%)
Nov 07, 2024 48.00 50.01 47.56 48.66 5,673,376 +0.92(+1.93%)
Nov 06, 2024 46.79 47.95 46.60 47.74 4,229,971 +2.15(+4.72%)
Nov 05, 2024 44.62 46.07 44.51 45.59 1,938,713 +0.95(+2.13%)
Nov 04, 2024 44.70 45.11 44.00 44.64 1,418,298 -0.13(-0.30%)
Nov 01, 2024 44.54 45.75 44.24 44.77 2,409,226 +0.67(+1.53%)
Oct 31, 2024 44.75 44.83 43.71 44.10 2,705,614 -0.54(-1.21%)
Oct 30, 2024 44.67 45.01 43.96 44.64 2,394,893 -0.02(-0.04%)
Oct 29, 2024 44.74 44.86 44.18 44.66 1,618,847 +0.16(+0.36%)
Oct 28, 2024 45.00 45.20 44.33 44.50 2,538,757 -0.04(-0.09%)
Oct 25, 2024 44.37 44.95 44.01 44.54 1,574,760 +0.76(+1.74%)
Oct 24, 2024 43.85 44.71 43.42 43.78 1,607,849 -0.05(-0.11%)
Oct 23, 2024 43.73 44.63 43.23 43.83 1,936,793 -0.15(-0.34%)
Oct 22, 2024 43.07 45.13 43.00 43.98 3,988,130 +1.05(+2.45%)
Oct 21, 2024 42.97 43.98 42.34 42.93 3,375,644 +0.17(+0.40%)
Oct 18, 2024 43.08 43.40 42.60 42.76 1,795,548 +0.06(+0.14%)
Oct 17, 2024 42.42 43.12 41.66 42.70 3,288,971 +0.71(+1.69%)
Oct 16, 2024 42.87 42.92 41.54 41.99 1,880,726 -1.01(-2.35%)
Oct 15, 2024 43.16 43.56 42.09 43.00 1,683,753 +0.16(+0.37%)
Oct 14, 2024 43.79 43.80 42.50 42.84 2,435,140 -0.76(-1.74%)
Oct 11, 2024 42.90 43.75 42.75 43.60 1,779,697 +0.86(+2.01%)
Oct 10, 2024 43.84 43.84 42.26 42.74 2,525,172 -1.25(-2.84%)
Oct 09, 2024 44.00 45.01 43.31 43.99 4,225,708 -0.01(-0.02%)
Oct 08, 2024 42.16 44.06 42.03 44.00 5,531,190 +2.05(+4.89%)
Oct 07, 2024 40.07 42.72 40.06 41.95 4,532,130 +1.54(+3.81%)
Oct 04, 2024 40.10 40.58 39.70 40.41 2,395,595 +0.87(+2.20%)
Oct 03, 2024 39.88 39.92 39.16 39.54 1,580,514 +0.09(+0.23%)
Oct 02, 2024 40.04 40.30 38.88 39.45 2,344,593 -1.00(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.