Instacart (Maplebear Inc.)
CARTNASDAQConsumer Cyclical● Active
$41.26
$-0.22(-0.53%)
Market Cap$9.7B
P/E Ratio—
52W High$53.5
52W Low$32.73
Instacart (Maplebear Inc.)（CART）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cart · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$53.50
Aug 8, 2025
-22.9% from here
5-Year Low5Y
$22.13
Jan 5, 2024
+86.4% from low
IPO Priceadj.
$33.70
Sep 19, 2023
+22.4% since IPO
1 Year Ago
$45.92
Jun 9, 2025
-10.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CART
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $41.47 | $42.23 | $40.82 | $41.26 | $41.26 | 2.2M | -0.51% |
| Jun 4, 2026 | $40.53 | $42.23 | $39.99 | $41.48 | $41.48 | 3.5M | +2.34% |
| Jun 3, 2026 | $40.92 | $41.09 | $38.95 | $39.98 | $39.98 | 3.5M | -2.30% |
| Jun 2, 2026 | $42.00 | $42.33 | $40.66 | $40.74 | $40.74 | 3.4M | -3.00% |
| Jun 1, 2026 | $40.66 | $42.92 | $40.46 | $42.20 | $42.20 | 6.3M | +3.79% |
| May 29, 2026 | $39.94 | $40.22 | $39.21 | $39.80 | $39.80 | 3.2M | -0.35% |
| May 28, 2026 | $40.51 | $40.66 | $39.61 | $39.94 | $39.94 | 2.6M | -1.41% |
| May 27, 2026 | $40.09 | $41.63 | $40.01 | $40.44 | $40.44 | 2.9M | +0.87% |
| May 26, 2026 | $41.12 | $41.72 | $40.24 | $40.53 | $40.53 | 3.6M | -1.43% |
| May 22, 2026 | $40.10 | $41.61 | $40.10 | $41.22 | $41.22 | 3.2M | +2.79% |
| May 21, 2026 | $40.87 | $41.25 | $39.83 | $40.09 | $40.09 | 3.1M | -1.91% |
| May 20, 2026 | $40.20 | $41.53 | $39.61 | $41.30 | $41.30 | 2.8M | +2.74% |
| May 19, 2026 | $40.77 | $42.55 | $40.65 | $40.98 | $40.98 | 4.4M | +0.52% |
| May 18, 2026 | $39.57 | $41.12 | $39.02 | $40.99 | $40.99 | 3.0M | +3.59% |
| May 15, 2026 | $38.50 | $40.03 | $37.99 | $39.71 | $39.71 | 6.0M | +3.14% |
| May 14, 2026 | $39.99 | $39.99 | $38.41 | $38.47 | $38.47 | 4.7M | -3.80% |
| May 13, 2026 | $39.00 | $40.19 | $38.34 | $39.95 | $39.95 | 4.9M | +2.44% |
| May 12, 2026 | $39.60 | $39.75 | $38.40 | $39.06 | $39.06 | 7.5M | -1.36% |
| May 11, 2026 | $40.14 | $41.65 | $39.79 | $40.41 | $40.41 | 4.8M | +0.67% |
| May 8, 2026 | $38.00 | $40.68 | $38.00 | $40.35 | $40.35 | 6.1M | +6.18% |
Showing 1–20 of 681 records
Annual Stock Price Performance · CART
Jan 1 → Dec 31 · 4 years2026-8.4%$45.05 → $41.26
-8.4%
2025+7.1%$42.00 → $44.98
+7.1%
2024+76.7%$23.44 → $41.42
+76.7%
2023-44.1%$42.00 → $23.47
-44.1%
Best Year2024 · +76.7%
Worst Year2023 · -44.1%
Positive Years2 / 4
Avg Annual Return+7.8%
4Y Total Return-1.8%
4Y CAGR~-0.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in CART?
If you invested $1,000 in CART at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,224
Total Return+22.4%
CAGR~+7.0% / yr
Profit+$224
Based on Sep 19, 2023 · $33.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Instacart (Maplebear Inc.)（CART）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $41.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CART 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CART 历史股价FMP 日线复权 OHLCV