Maplebear Inc.（CART）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	50.38	51.70	49.85	51.53	+2.96%	2,716,036
2026-09-01	49.90	50.70	49.09	50.05	-0.93%	2,570,829
2026-08-31	50.92	50.92	50.10	50.52	-0.04%	2,976,446
2026-08-28	50.53	51.00	50.33	50.54	+0.12%	2,075,216
2026-08-27	50.68	50.82	49.89	50.48	-0.57%	2,937,500
2026-08-26	51.52	52.02	50.73	50.77	-1.44%	2,257,100
2026-08-25	51.78	52.05	51.19	51.51	-0.52%	2,679,990
2026-08-24	49.84	51.91	49.17	51.78	+3.91%	3,864,004
2026-08-21	51.07	51.10	49.63	49.83	-2.43%	3,113,900
2026-08-20	50.04	51.81	50.02	51.07	+0.79%	4,515,800
2026-08-19	48.99	50.97	48.60	50.67	+3.56%	5,856,100
2026-08-18	48.94	50.42	48.62	48.93	+0.14%	6,432,300
2026-08-17	48.38	49.23	47.64	48.86	-0.04%	4,420,300
2026-08-14	49.96	49.96	48.15	48.88	-2.40%	2,953,700
2026-08-13	48.84	50.13	47.82	50.08	+3.36%	3,347,500
2026-08-12	48.35	49.00	47.90	48.45	-1.90%	5,151,700
2026-08-11	48.73	50.00	47.51	49.39	-2.31%	5,903,687
2026-08-10	49.70	50.95	49.23	50.56	+0.78%	5,024,567
2026-08-07	50.00	51.06	46.35	50.17	+11.41%	14,314,000
2026-08-06	44.99	46.36	44.60	45.03	-0.71%	6,105,900
2026-08-05	46.16	46.49	44.94	45.35	-0.66%	3,341,400
2026-08-04	45.38	46.33	45.38	45.65	+0.57%	2,608,800
2026-08-03	44.87	45.90	44.80	45.39	+1.77%	2,710,500
2026-07-31	44.59	44.71	43.78	44.60	-0.34%	1,911,600
2026-07-30	45.21	45.30	44.02	44.75	-1.95%	1,932,500
2026-07-29	45.60	46.73	45.21	45.64	+0.04%	3,098,500
2026-07-28	44.50	45.63	44.42	45.62	+3.54%	3,336,200
2026-07-27	42.85	44.22	42.62	44.06	+4.38%	3,396,900
2026-07-24	42.98	43.57	42.20	42.21	-0.75%	2,401,000
2026-07-23	44.08	44.32	42.10	42.53	-4.92%	4,588,800
2026-07-22	45.00	45.21	43.86	44.73	-1.58%	4,117,400
2026-07-21	46.72	47.18	45.35	45.45	-2.78%	3,648,155
2026-07-20	45.66	47.09	45.59	46.75	+2.03%	2,752,788
2026-07-17	45.83	46.39	45.57	45.82	-0.89%	3,034,400
2026-07-16	48.05	48.24	45.95	46.23	-2.90%	6,232,700
2026-07-15	47.64	48.65	47.17	47.61	-0.21%	4,243,200
2026-07-14	48.29	48.38	47.32	47.71	-1.18%	4,357,900
2026-07-13	48.39	49.16	48.09	48.28	-0.23%	3,532,900
2026-07-10	48.28	49.06	47.57	48.39	+0.23%	6,367,800
2026-07-09	48.21	48.32	46.90	48.28	+1.15%	4,243,700
2026-07-08	47.90	48.01	46.45	47.73	-0.73%	3,439,300
2026-07-07	47.55	48.71	47.07	48.08	+1.54%	4,155,000
2026-07-06	46.12	47.47	45.95	47.35	+3.43%	3,506,300
2026-07-02	45.50	46.51	45.03	45.78	+2.12%	3,330,700
2026-07-01	43.07	45.26	42.24	44.83	-5.32%	7,061,700
2026-06-30	48.37	48.37	46.75	47.35	+0.25%	4,832,400
2026-06-29	47.72	49.21	47.15	47.23	-0.48%	4,724,600
2026-06-26	47.20	48.27	46.91	47.46	+1.41%	6,468,600
2026-06-25	47.12	47.25	45.92	46.80	+0.43%	2,453,500
2026-06-24	45.96	47.52	45.86	46.60	+1.11%	3,190,100
2026-06-23	44.53	46.63	44.35	46.09	+4.11%	4,591,200
2026-06-22	44.21	45.02	43.72	44.27	-0.63%	3,442,400
2026-06-18	43.51	47.13	43.42	44.55	+4.04%	9,730,700
2026-06-17	43.88	44.21	42.79	42.82	-3.14%	3,043,400
2026-06-16	42.25	44.55	42.25	44.21	+4.81%	4,321,800
2026-06-15	41.24	42.75	41.04	42.18	+2.27%	6,343,900
2026-06-12	41.78	41.80	40.02	41.24	-1.56%	3,130,000
2026-06-11	40.91	41.93	39.89	41.90	+1.67%	3,669,400
2026-06-10	41.70	42.18	41.13	41.21	-2.44%	5,842,500
2026-06-09	42.43	43.33	41.75	42.24	-0.45%	4,177,000
2026-06-08	40.70	43.15	40.65	42.43	+2.84%	4,099,100
2026-06-05	41.47	42.23	40.81	41.26	-0.53%	2,155,700
2026-06-04	40.53	42.23	39.99	41.48	+3.75%	3,543,800
2026-06-03	40.92	41.09	38.95	39.98	-1.87%	3,459,200
2026-06-02	42.00	42.33	40.66	40.74	-3.46%	3,397,400
2026-06-01	40.66	42.92	40.46	42.20	+6.03%	6,342,400
2026-05-29	39.94	40.22	39.21	39.80	-0.35%	3,211,400
2026-05-28	40.51	40.66	39.61	39.94	-1.24%	2,553,400
2026-05-27	40.09	41.63	40.01	40.44	-0.22%	2,899,600
2026-05-26	41.12	41.72	40.24	40.53	-1.67%	3,589,400
2026-05-22	40.10	41.61	40.10	41.22	+2.82%	3,212,400
2026-05-21	40.87	41.24	39.83	40.09	-2.93%	3,067,800
2026-05-20	40.20	41.53	39.61	41.30	+0.78%	2,777,500
2026-05-19	40.77	42.55	40.65	40.98	-0.02%	4,380,800
2026-05-18	39.57	41.12	39.02	40.99	+3.22%	3,010,400
2026-05-15	38.50	40.03	37.99	39.71	+3.22%	5,952,600
2026-05-14	39.99	39.99	38.41	38.47	-3.70%	4,668,100
2026-05-13	39.00	40.19	38.34	39.95	+2.28%	4,884,500
2026-05-12	39.60	39.75	38.40	39.06	-3.34%	7,544,100
2026-05-11	40.14	41.65	39.79	40.41	+0.15%	4,839,200
2026-05-08	38.00	40.68	38.00	40.35	+6.21%	6,083,400
2026-05-07	40.57	41.09	37.89	37.99	-5.40%	5,753,700
2026-05-06	42.91	43.23	37.63	40.16	-8.18%	10,105,000
2026-05-05	42.75	44.45	42.75	43.74	+1.04%	6,839,100
2026-05-04	42.20	43.89	41.85	43.29	+2.61%	6,403,200
2026-05-01	42.92	43.48	41.46	42.19	-0.38%	4,219,700
2026-04-30	42.48	42.97	42.02	42.35	+0.07%	2,622,100
2026-04-29	42.43	42.60	41.50	42.32	+0.21%	2,492,800
2026-04-28	43.49	43.82	41.95	42.23	-2.00%	1,918,700
2026-04-27	42.58	43.74	42.55	43.09	+2.18%	2,996,800
2026-04-24	42.61	42.68	41.42	42.17	-1.17%	2,137,000
2026-04-23	43.26	43.44	41.12	42.67	-2.00%	2,383,800
2026-04-22	43.58	43.58	42.58	43.54	+1.61%	2,528,300
2026-04-21	43.73	44.77	42.74	42.85	-2.64%	3,289,800
2026-04-20	41.39	44.26	41.20	44.01	+6.33%	4,970,000
2026-04-17	41.91	42.23	41.26	41.39	-0.84%	3,126,100
2026-04-16	41.40	41.99	40.96	41.74	+1.09%	2,684,800
2026-04-15	40.06	41.43	39.49	41.29	+4.45%	3,177,100
2026-04-14	39.98	40.43	39.06	39.53	-1.13%	3,074,300
2026-04-13	39.14	40.47	39.03	39.98	+1.86%	4,138,600
2026-04-10	39.79	40.15	38.13	39.25	-2.70%	3,094,200
2026-04-09	40.19	40.78	39.45	40.34	+1.87%	4,294,700
2026-04-08	41.42	41.53	39.41	39.60	-3.70%	4,416,700
2026-04-07	41.36	41.72	40.67	41.12	+0.24%	3,354,500
2026-04-06	38.96	41.08	38.95	41.02	+5.80%	4,556,800
2026-04-02	38.28	38.96	37.61	38.77	+0.34%	3,256,000
2026-04-01	37.56	38.94	37.16	38.64	+3.15%	3,870,900
2026-03-31	37.49	37.67	36.76	37.46	+0.73%	3,140,300
2026-03-30	36.69	37.98	36.69	37.19	+4.12%	4,582,200
2026-03-27	35.77	36.02	35.18	35.72	-1.57%	2,625,400
2026-03-26	36.23	36.66	35.97	36.29	-0.22%	1,963,400
2026-03-25	36.77	36.86	35.71	36.37	+0.19%	2,116,000
2026-03-24	38.22	38.22	36.27	36.30	-4.77%	3,516,800
2026-03-23	37.37	38.30	37.25	38.12	+3.22%	3,379,200
2026-03-20	36.56	37.28	36.05	36.93	+1.21%	5,651,800
2026-03-19	37.71	37.99	36.12	36.49	-3.44%	3,920,400
2026-03-18	37.97	39.06	37.39	37.79	-1.00%	3,819,200
2026-03-17	38.55	39.38	37.84	38.17	-1.52%	3,364,100
2026-03-16	38.18	39.42	38.05	38.76	+1.39%	5,039,500
2026-03-13	37.56	38.27	37.16	38.23	+1.38%	3,261,800
2026-03-12	36.87	38.08	36.69	37.71	+2.25%	3,825,900
2026-03-11	38.00	38.00	36.23	36.88	-2.90%	4,178,800
2026-03-10	39.20	39.50	37.70	37.98	-2.24%	4,331,383
2026-03-09	37.53	39.55	37.53	38.85	+2.00%	9,348,239
2026-03-06	36.52	38.15	36.20	38.09	+3.56%	4,409,500
2026-03-05	36.74	38.82	36.64	36.78	+0.49%	5,506,700
2026-03-04	37.39	37.49	36.31	36.60	-1.96%	2,804,700
2026-03-03	37.59	38.12	36.47	37.33	-1.35%	3,506,500
2026-03-02	37.02	38.14	36.89	37.84	+0.88%	4,074,600
2026-02-27	37.96	38.43	37.37	37.51	-2.42%	3,688,300
2026-02-26	37.00	38.58	36.92	38.44	+5.17%	6,834,800
2026-02-25	36.12	36.70	35.82	36.55	+0.72%	4,373,800
2026-02-24	36.16	36.98	35.80	36.29	+0.36%	3,518,400
2026-02-23	36.19	36.55	35.53	36.16	-0.25%	5,542,700
2026-02-20	35.17	36.35	34.51	36.25	+1.93%	4,470,800
2026-02-19	36.28	36.31	35.08	35.56	-2.05%	3,198,000
2026-02-18	36.72	36.97	35.63	36.31	-1.12%	4,746,800
2026-02-17	37.46	37.69	35.62	36.72	+1.16%	10,684,700
2026-02-13	38.00	39.70	34.59	36.30	+9.21%	18,461,600
2026-02-12	32.85	33.90	32.84	33.24	+0.94%	9,594,300
2026-02-11	34.70	34.89	32.73	32.93	-4.88%	7,193,100
2026-02-10	34.93	35.31	34.51	34.62	-1.51%	3,655,600
2026-02-09	34.64	35.57	34.35	35.15	+1.47%	4,613,700
2026-02-06	34.31	35.21	34.15	34.64	+0.84%	3,990,500
2026-02-05	36.63	36.63	34.24	34.35	-5.99%	6,297,100
2026-02-04	35.89	36.74	35.27	36.54	+1.27%	5,146,700
2026-02-03	37.75	37.90	35.90	36.08	-4.56%	5,463,900
2026-02-02	37.92	38.45	37.48	37.80	+1.74%	5,833,900
2026-01-30	37.75	38.13	36.85	37.16	+0.22%	4,109,900
2026-01-29	37.90	37.95	36.71	37.08	-1.96%	4,244,700
2026-01-28	38.62	38.88	37.53	37.82	-0.37%	3,826,100
2026-01-27	40.31	40.31	36.84	37.96	-5.92%	7,854,600
2026-01-26	40.13	40.83	40.09	40.35	+1.13%	4,693,300
2026-01-23	38.70	40.07	38.51	39.90	+3.88%	6,343,800
2026-01-22	39.25	39.75	38.01	38.41	-1.51%	8,062,300
2026-01-21	38.83	39.61	38.52	39.00	+1.17%	4,456,600
2026-01-20	39.16	39.52	38.41	38.55	-2.18%	5,864,500
2026-01-16	39.84	39.90	38.85	39.41	-1.00%	6,495,900
2026-01-15	40.00	40.37	38.95	39.81	-2.57%	7,948,900
2026-01-14	41.18	41.46	40.10	40.86	-1.02%	5,022,100
2026-01-13	41.90	42.13	40.66	41.28	-1.50%	4,392,800
2026-01-12	41.15	43.15	40.82	41.91	+1.80%	6,410,300
2026-01-09	43.20	43.20	40.28	41.17	-4.32%	8,479,900
2026-01-08	44.71	44.77	43.02	43.03	-3.67%	4,505,400
2026-01-07	45.01	45.20	44.61	44.67	+0.56%	3,263,500
2026-01-06	44.00	45.07	43.24	44.42	+1.05%	3,961,700
2026-01-05	43.79	44.40	43.09	43.96	+0.11%	3,988,700
2026-01-02	45.05	45.31	43.61	43.91	-2.38%	4,071,600
2025-12-31	44.79	45.35	44.78	44.98	+0.04%	2,175,400
2025-12-30	45.31	45.50	44.87	44.96	-0.90%	2,330,600
2025-12-29	45.77	46.00	45.00	45.37	-1.05%	3,169,400
2025-12-26	45.30	46.01	45.30	45.85	+0.44%	2,306,200
2025-12-24	45.00	45.98	44.95	45.65	+1.38%	1,538,100
2025-12-23	45.46	45.47	44.83	45.03	+0.02%	3,223,600
2025-12-22	46.01	46.02	44.42	45.02	-2.00%	4,612,400
2025-12-19	44.88	46.33	44.70	45.94	+2.20%	5,952,400
2025-12-18	45.65	45.80	43.92	44.95	-1.53%	8,118,300
2025-12-17	45.82	46.60	45.31	45.65	+0.18%	3,455,300
2025-12-16	45.47	46.13	45.47	45.57	+0.37%	3,284,900
2025-12-15	44.70	45.84	44.46	45.40	+0.98%	4,000,200
2025-12-12	44.86	45.30	44.52	44.96	+0.69%	3,320,300
2025-12-11	43.18	45.08	42.97	44.65	+2.68%	5,099,700
2025-12-10	45.51	45.54	42.85	43.48	-5.96%	7,373,400
2025-12-09	44.71	47.29	44.66	46.24	+3.91%	5,808,000
2025-12-08	44.43	44.85	43.81	44.50	+0.72%	3,555,900
2025-12-05	43.12	44.27	43.09	44.18	+2.43%	3,358,400
2025-12-04	42.62	43.35	42.56	43.13	+1.20%	3,426,600
2025-12-03	41.60	42.93	41.51	42.62	+2.62%	3,422,200
2025-12-02	41.68	41.95	41.07	41.53	-2.94%	6,740,200
2025-12-01	41.76	42.86	41.41	42.79	+1.86%	5,316,000
2025-11-28	42.33	42.60	41.93	42.01	-0.45%	2,321,600
2025-11-26	42.13	42.73	41.87	42.20	+0.02%	3,876,200
2025-11-25	40.74	42.65	40.70	42.19	+4.33%	5,553,600
2025-11-24	40.39	41.09	40.27	40.44	+0.62%	5,475,600
2025-11-21	40.02	41.05	39.64	40.19	+0.12%	5,627,400
2025-11-20	41.40	41.95	40.08	40.14	-3.11%	5,787,000
2025-11-19	41.25	41.79	41.00	41.43	+0.49%	4,976,200
2025-11-18	40.71	41.84	40.51	41.23	+1.78%	5,292,000
2025-11-17	40.66	41.94	40.29	40.51	-1.32%	8,638,400
2025-11-14	39.54	41.74	39.54	41.05	+1.79%	8,064,800
2025-11-13	39.44	40.74	39.44	40.33	+2.33%	6,075,500
2025-11-12	39.63	40.35	39.28	39.41	+0.54%	6,460,500
2025-11-11	38.03	40.28	38.03	39.20	+5.01%	12,708,000
2025-11-10	38.69	38.80	35.25	37.33	+1.58%	12,557,600
2025-11-07	35.04	36.99	35.00	36.75	+5.06%	15,132,400
2025-11-06	36.31	36.31	34.78	34.98	-3.87%	6,520,900
2025-11-05	36.67	36.84	35.96	36.39	-0.22%	4,842,000
2025-11-04	36.71	37.45	36.05	36.47	-2.59%	6,752,700
2025-11-03	37.06	37.78	36.46	37.44	+1.57%	7,368,700
2025-10-31	36.65	36.89	35.70	36.86	+0.57%	8,175,900
2025-10-30	37.04	37.55	36.28	36.65	-3.02%	5,008,800
2025-10-29	37.57	37.88	37.38	37.79	-0.08%	3,477,700
2025-10-28	38.50	38.80	37.74	37.82	-1.38%	3,836,900
2025-10-27	39.00	39.36	38.13	38.35	-2.04%	4,930,600
2025-10-24	39.68	39.88	38.75	39.15	-0.68%	3,671,200
2025-10-23	38.93	39.54	38.37	39.42	-0.13%	5,520,100
2025-10-22	38.58	39.56	38.28	39.47	+1.70%	3,597,900
2025-10-21	39.04	39.59	38.25	38.81	-0.36%	4,955,800
2025-10-20	38.85	39.48	38.61	38.95	+1.20%	3,699,500
2025-10-17	38.81	39.54	38.28	38.49	-1.28%	3,668,400
2025-10-16	39.55	40.20	38.37	38.99	-1.42%	3,633,300
2025-10-15	39.10	39.94	39.00	39.55	+0.20%	2,862,800
2025-10-14	38.70	39.66	38.04	39.47	+1.91%	4,865,800
2025-10-13	38.77	39.86	38.49	38.73	+1.10%	5,078,800
2025-10-10	39.10	39.26	38.29	38.31	-2.00%	3,897,300
2025-10-09	39.56	39.85	38.67	39.09	-1.41%	4,726,700
2025-10-08	38.96	39.69	38.59	39.65	+1.69%	4,118,100
2025-10-07	37.84	39.04	37.17	38.99	+3.01%	8,215,200
2025-10-06	38.63	39.49	37.76	37.85	-0.86%	9,561,400
2025-10-03	39.09	39.50	37.74	38.18	-2.85%	12,433,900
2025-10-02	37.56	39.40	37.39	39.30	+4.94%	9,339,400
2025-10-01	36.56	37.99	36.55	37.45	+1.88%	12,109,200
2025-09-30	36.72	36.79	34.87	36.76	-3.06%	21,518,900
2025-09-29	40.60	40.78	37.56	37.92	-10.40%	14,365,700
2025-09-26	41.74	42.42	40.65	42.32	-0.21%	4,517,500
2025-09-25	42.28	42.64	41.96	42.41	-0.09%	2,849,600
2025-09-24	42.45	42.58	41.98	42.45	+0.02%	3,818,100
2025-09-23	42.32	42.70	41.66	42.44	+0.47%	5,083,200
2025-09-22	42.39	43.00	41.87	42.24	+1.78%	6,543,300
2025-09-19	43.80	44.33	41.42	41.50	-8.59%	17,161,300
2025-09-18	44.83	45.77	44.67	45.40	+1.16%	3,049,600
2025-09-17	45.69	45.85	44.37	44.88	-1.90%	3,865,100
2025-09-16	46.38	46.69	45.56	45.75	-1.36%	3,241,300
2025-09-15	47.00	47.75	46.19	46.38	+0.04%	4,292,800
2025-09-12	46.14	47.91	45.74	46.36	+0.94%	4,873,800
2025-09-11	46.37	46.64	45.20	45.93	-2.26%	5,244,400
2025-09-10	45.39	47.28	44.53	46.99	+3.34%	5,078,700
2025-09-09	45.11	45.75	44.75	45.47	+0.66%	2,499,900
2025-09-08	45.61	46.05	44.70	45.17	-0.26%	2,606,300
2025-09-05	44.50	45.46	44.36	45.29	+1.87%	4,858,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+12.21%）。最弱月份：9月（-16.19%）。基于2年每日数据（2025–2026）。

1月-1.60%
2月-7.70%
3月+0.77%
4月+4.39%
5月+4.54%
6月+4.81%
7月+2.30%
8月+1.78%
9月-16.19%
10月-1.58%
11月+12.21%
12月+5.12%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Maplebear Inc.（CART）最新收盘价是多少？

2026-09-02 收于 51.53，来自Closelook数据湖的每日价格记录。

CART 的52周最高价和最低价是多少？

过去52周最高 52.05、最低 32.73（截至 2026-09-02）。

Maplebear Inc. 历史上最强和最弱的月份是哪个？

历史上，CART 最强的日历月份是11月（平均 +12.21%），最弱的是9月（平均 -16.19%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。