Maplebear Inc. (CART) stock
CARTNasdaqServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/3025% above fair value
$56.45−0.66 (-1.16%)
Close on Oct 30, 2026Market cap $13.07BP/E 31.0Yield –
Price history
Maplebear share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.45
-1.16% on the day
52-week range
$32.73 – $62.00
-9.0% from the high
Change over 52 weeks
+54.0%
From $36.65 on Oct 30, 2025
Average volume
4.87M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $57.11 | $57.18 | $56.18 | $56.45 | -1.16% | 11,941,380 |
| Oct 29, 2026 | $58.50 | $58.72 | $57.01 | $57.11 | -2.24% | 25,664,200 |
| Oct 28, 2026 | $59.56 | $59.86 | $58.11 | $58.42 | -2.76% | 6,840,263 |
| Oct 27, 2026 | $60.38 | $60.81 | $58.83 | $60.08 | -1.31% | 13,230,370 |
| Oct 26, 2026 | $54.31 | $62.00 | $52.61 | $60.88 | +7.87% | 32,230,520 |
| Oct 23, 2026 | $51.37 | $57.98 | $50.49 | $56.44 | +9.21% | 16,098,050 |
| Oct 22, 2026 | $50.48 | $51.82 | $50.33 | $51.68 | +2.72% | 3,019,595 |
| Oct 21, 2026 | $50.27 | $51.61 | $50.27 | $50.31 | -0.89% | 3,059,779 |
| Oct 20, 2026 | $50.02 | $51.34 | $50.01 | $50.76 | +1.70% | 2,488,125 |
| Oct 19, 2026 | $49.96 | $50.28 | $49.08 | $49.91 | +0.16% | 2,295,605 |
| Oct 16, 2026 | $51.18 | $51.28 | $49.12 | $49.83 | -2.54% | 3,722,271 |
| Oct 15, 2026 | $49.50 | $51.58 | $49.33 | $51.13 | +3.50% | 4,819,007 |
| Oct 14, 2026 | $49.45 | $50.27 | $48.46 | $49.40 | -0.50% | 3,176,529 |
| Oct 13, 2026 | $48.28 | $50.11 | $48.19 | $49.65 | +3.81% | 3,689,259 |
| Oct 12, 2026 | $48.24 | $48.59 | $47.44 | $47.83 | +0.15% | 2,347,446 |
| Oct 9, 2026 | $46.68 | $47.97 | $46.68 | $47.76 | +3.15% | 2,733,229 |
| Oct 8, 2026 | $45.37 | $46.55 | $45.08 | $46.30 | +2.41% | 2,577,090 |
| Oct 7, 2026 | $45.13 | $45.61 | $45.01 | $45.21 | -0.57% | 2,905,808 |
| Oct 6, 2026 | $45.89 | $46.08 | $44.57 | $45.47 | -0.44% | 3,036,516 |
| Oct 5, 2026 | $44.78 | $46.15 | $44.58 | $45.67 | +3.21% | 4,079,653 |
| Oct 2, 2026 | $44.53 | $44.86 | $43.90 | $44.25 | +0.32% | 2,313,882 |
| Oct 1, 2026 | $43.36 | $44.17 | $42.81 | $44.11 | +2.30% | 3,712,968 |
| Sep 30, 2026 | $44.00 | $44.00 | $43.07 | $43.12 | -0.85% | 2,778,574 |
| Sep 29, 2026 | $43.33 | $44.22 | $43.30 | $43.49 | +0.35% | 3,443,510 |
| Sep 28, 2026 | $42.67 | $43.49 | $42.03 | $43.34 | +0.35% | 4,522,460 |
| Sep 25, 2026 | $42.84 | $43.78 | $42.60 | $43.19 | -0.16% | 2,712,711 |
| Sep 24, 2026 | $42.96 | $43.76 | $42.71 | $43.26 | +0.70% | 3,860,723 |
| Sep 23, 2026 | $45.37 | $45.93 | $42.12 | $42.96 | -3.27% | 6,307,083 |
| Sep 22, 2026 | $45.70 | $46.20 | $43.86 | $44.41 | -2.52% | 5,870,176 |
| Sep 21, 2026 | $45.73 | $46.27 | $45.51 | $45.56 | +0.42% | 4,090,802 |
| Sep 18, 2026 | $45.43 | $45.56 | $44.88 | $45.37 | -0.13% | 7,476,464 |
| Sep 17, 2026 | $46.77 | $46.92 | $44.88 | $45.43 | -3.03% | 4,653,303 |
| Sep 16, 2026 | $45.64 | $47.10 | $45.59 | $46.85 | +0.09% | 5,144,083 |
| Sep 15, 2026 | $47.01 | $48.55 | $46.72 | $46.81 | -5.40% | 5,151,234 |
| Sep 14, 2026 | $49.23 | $50.22 | $48.57 | $49.48 | +1.54% | 2,936,851 |
| Sep 11, 2026 | $47.43 | $48.84 | $47.10 | $48.73 | +3.15% | 3,015,158 |
| Sep 10, 2026 | $46.65 | $47.29 | $46.31 | $47.24 | +1.29% | 3,083,640 |
| Sep 9, 2026 | $47.90 | $48.17 | $45.78 | $46.64 | -2.83% | 6,508,303 |
| Sep 8, 2026 | $50.48 | $50.74 | $47.88 | $48.00 | -6.01% | 3,989,342 |
| Sep 4, 2026 | $51.80 | $51.92 | $50.71 | $51.07 | -1.26% | 2,567,304 |
| Sep 3, 2026 | $51.50 | $52.68 | $51.00 | $51.72 | +0.37% | 2,818,959 |
| Sep 2, 2026 | $50.38 | $51.70 | $49.85 | $51.53 | +2.96% | 2,717,369 |
| Sep 1, 2026 | $49.90 | $50.70 | $49.09 | $50.05 | -0.93% | 2,570,829 |
| Aug 31, 2026 | $50.92 | $50.92 | $50.11 | $50.52 | -0.04% | 2,976,446 |
| Aug 28, 2026 | $50.53 | $51.00 | $50.33 | $50.54 | +0.12% | 2,075,216 |
| Aug 27, 2026 | $50.68 | $50.82 | $49.89 | $50.48 | -0.57% | 2,937,598 |
| Aug 26, 2026 | $51.52 | $52.02 | $50.73 | $50.77 | -1.44% | 2,257,066 |
| Aug 25, 2026 | $51.78 | $52.05 | $51.19 | $51.51 | -0.52% | 2,679,990 |
| Aug 24, 2026 | $49.84 | $51.91 | $49.17 | $51.78 | +3.91% | 3,864,004 |
| Aug 21, 2026 | $51.07 | $51.10 | $49.63 | $49.83 | -2.43% | 3,114,141 |
| Aug 20, 2026 | $50.04 | $51.82 | $50.02 | $51.07 | +0.79% | 4,515,789 |
| Aug 19, 2026 | $48.99 | $50.97 | $48.60 | $50.67 | +3.56% | 5,856,388 |
| Aug 18, 2026 | $48.94 | $50.43 | $48.62 | $48.93 | +0.14% | 6,432,279 |
| Aug 17, 2026 | $48.38 | $49.23 | $47.64 | $48.86 | -0.04% | 4,420,641 |
| Aug 14, 2026 | $49.96 | $49.96 | $48.15 | $48.88 | -2.40% | 2,953,735 |
| Aug 13, 2026 | $48.84 | $50.13 | $47.82 | $50.08 | +3.36% | 3,347,535 |
| Aug 12, 2026 | $48.35 | $49.00 | $47.90 | $48.45 | -1.90% | 5,151,774 |
| Aug 11, 2026 | $48.73 | $50.00 | $47.51 | $49.39 | -2.31% | 5,903,687 |
| Aug 10, 2026 | $49.70 | $50.95 | $49.23 | $50.56 | +0.78% | 5,024,567 |
| Aug 7, 2026 | $50.00 | $51.06 | $46.35 | $50.17 | +11.41% | 14,314,050 |
| Aug 6, 2026 | $44.99 | $46.36 | $44.60 | $45.03 | -0.71% | 6,105,905 |
| Aug 5, 2026 | $46.16 | $46.49 | $44.94 | $45.35 | -0.66% | 3,341,421 |
| Aug 4, 2026 | $45.38 | $46.33 | $45.38 | $45.65 | +0.57% | 2,608,783 |
| Aug 3, 2026 | $44.87 | $45.90 | $44.81 | $45.39 | +1.77% | 2,710,755 |
| Jul 31, 2026 | $44.59 | $44.71 | $43.79 | $44.60 | -0.34% | 1,911,691 |
| Jul 30, 2026 | $45.21 | $45.31 | $44.03 | $44.75 | -1.95% | 1,932,518 |
| Jul 29, 2026 | $45.60 | $46.73 | $45.21 | $45.64 | +0.04% | 3,098,471 |
| Jul 28, 2026 | $44.50 | $45.63 | $44.43 | $45.62 | +3.54% | 3,336,184 |
| Jul 27, 2026 | $42.85 | $44.22 | $42.62 | $44.06 | +4.38% | 3,396,979 |
| Jul 24, 2026 | $42.98 | $43.57 | $42.20 | $42.21 | -0.75% | 2,400,977 |
| Jul 23, 2026 | $44.08 | $44.32 | $42.10 | $42.53 | -4.92% | 4,588,859 |
| Jul 22, 2026 | $45.00 | $45.21 | $43.86 | $44.73 | -1.58% | 4,117,736 |
| Jul 21, 2026 | $46.72 | $47.18 | $45.35 | $45.45 | -2.78% | 3,648,155 |
| Jul 20, 2026 | $45.66 | $47.09 | $45.60 | $46.75 | +2.03% | 2,752,788 |
| Jul 17, 2026 | $45.83 | $46.39 | $45.57 | $45.82 | -0.89% | 3,034,394 |
| Jul 16, 2026 | $48.05 | $48.24 | $45.95 | $46.23 | -2.90% | 6,232,808 |
| Jul 15, 2026 | $47.64 | $48.65 | $47.17 | $47.61 | -0.21% | 4,243,156 |
| Jul 14, 2026 | $48.29 | $48.38 | $47.32 | $47.71 | -1.18% | 4,357,888 |
| Jul 13, 2026 | $48.39 | $49.16 | $48.09 | $48.28 | -0.23% | 3,532,889 |
| Jul 10, 2026 | $48.28 | $49.07 | $47.57 | $48.39 | +0.23% | 6,367,810 |
| Jul 9, 2026 | $48.21 | $48.32 | $46.90 | $48.28 | +1.15% | 4,243,696 |
| Jul 8, 2026 | $47.90 | $48.01 | $46.45 | $47.73 | -0.73% | 3,439,331 |
| Jul 7, 2026 | $47.55 | $48.71 | $47.07 | $48.08 | +1.54% | 4,154,977 |
| Jul 6, 2026 | $46.12 | $47.47 | $45.96 | $47.35 | +3.43% | 3,506,567 |
| Jul 2, 2026 | $45.50 | $46.51 | $45.03 | $45.78 | +2.12% | 3,330,900 |
| Jul 1, 2026 | $43.07 | $45.26 | $42.25 | $44.83 | -5.32% | 7,061,689 |
| Jun 30, 2026 | $48.37 | $48.37 | $46.75 | $47.35 | +0.25% | 4,832,451 |
| Jun 29, 2026 | $47.72 | $49.21 | $47.15 | $47.23 | -0.48% | 4,724,650 |
| Jun 26, 2026 | $47.20 | $48.27 | $46.91 | $47.46 | +1.41% | 6,468,605 |
| Jun 25, 2026 | $47.12 | $47.25 | $45.92 | $46.80 | +0.43% | 2,453,618 |
| Jun 24, 2026 | $45.96 | $47.52 | $45.86 | $46.60 | +1.11% | 3,190,221 |
| Jun 23, 2026 | $44.54 | $46.63 | $44.35 | $46.09 | +4.11% | 4,591,216 |
| Jun 22, 2026 | $44.21 | $45.02 | $43.72 | $44.27 | -0.63% | 3,442,439 |
| Jun 18, 2026 | $43.51 | $47.13 | $43.42 | $44.55 | +4.04% | 9,730,673 |
| Jun 17, 2026 | $43.88 | $44.21 | $42.79 | $42.82 | -3.14% | 3,043,398 |
| Jun 16, 2026 | $42.25 | $44.56 | $42.25 | $44.21 | +4.81% | 4,321,763 |
| Jun 15, 2026 | $41.24 | $42.75 | $41.04 | $42.18 | +2.27% | 6,343,904 |
| Jun 12, 2026 | $41.78 | $41.80 | $40.02 | $41.25 | -1.56% | 3,130,060 |
| Jun 11, 2026 | $40.91 | $41.93 | $39.89 | $41.90 | +1.67% | 3,669,382 |
| Jun 10, 2026 | $41.70 | $42.18 | $41.13 | $41.21 | -2.44% | 5,842,578 |
| Jun 9, 2026 | $42.43 | $43.33 | $41.75 | $42.24 | -0.45% | 4,177,020 |
| Jun 8, 2026 | $40.70 | $43.15 | $40.65 | $42.43 | +2.84% | 4,099,146 |
| Jun 5, 2026 | $41.47 | $42.23 | $40.82 | $41.26 | -0.53% | 2,155,710 |
| Jun 4, 2026 | $40.53 | $42.23 | $39.99 | $41.48 | +3.75% | 3,543,840 |
| Jun 3, 2026 | $40.92 | $41.09 | $38.95 | $39.98 | -1.87% | 3,459,222 |
| Jun 2, 2026 | $42.00 | $42.33 | $40.66 | $40.74 | -3.46% | 3,397,464 |
| Jun 1, 2026 | $40.66 | $42.92 | $40.46 | $42.20 | +6.03% | 6,342,422 |
| May 29, 2026 | $39.94 | $40.22 | $39.21 | $39.80 | -0.35% | 3,211,428 |
| May 28, 2026 | $40.51 | $40.66 | $39.61 | $39.94 | -1.24% | 2,553,517 |
| May 27, 2026 | $40.09 | $41.63 | $40.01 | $40.44 | -0.22% | 2,899,668 |
| May 26, 2026 | $41.12 | $41.72 | $40.24 | $40.53 | -1.67% | 3,589,460 |
| May 22, 2026 | $40.10 | $41.61 | $40.10 | $41.22 | +2.82% | 3,212,539 |
| May 21, 2026 | $40.87 | $41.25 | $39.83 | $40.09 | -2.93% | 3,067,777 |
| May 20, 2026 | $40.20 | $41.53 | $39.61 | $41.30 | +0.78% | 2,777,513 |
| May 19, 2026 | $40.77 | $42.55 | $40.65 | $40.98 | -0.02% | 4,381,157 |
| May 18, 2026 | $39.57 | $41.12 | $39.02 | $40.99 | +3.22% | 3,010,409 |
| May 15, 2026 | $38.50 | $40.03 | $37.99 | $39.71 | +3.22% | 5,952,760 |
| May 14, 2026 | $39.99 | $39.99 | $38.41 | $38.47 | -3.70% | 4,668,149 |
| May 13, 2026 | $39.00 | $40.19 | $38.34 | $39.95 | +2.28% | 4,884,526 |
| May 12, 2026 | $39.60 | $39.75 | $38.40 | $39.06 | -3.34% | 7,544,469 |
| May 11, 2026 | $40.14 | $41.65 | $39.79 | $40.41 | +0.15% | 4,839,260 |
| May 8, 2026 | $38.00 | $40.68 | $38.00 | $40.35 | +6.21% | 6,083,598 |
| May 7, 2026 | $40.57 | $41.09 | $37.89 | $37.99 | -5.40% | 5,753,692 |
| May 6, 2026 | $42.91 | $43.23 | $37.63 | $40.16 | -8.18% | 10,105,410 |
| May 5, 2026 | $42.75 | $44.46 | $42.75 | $43.74 | +1.04% | 6,839,118 |
| May 4, 2026 | $42.20 | $43.89 | $41.85 | $43.29 | +2.61% | 6,403,341 |
| May 1, 2026 | $42.92 | $43.48 | $41.46 | $42.19 | -0.38% | 4,219,763 |
| Apr 30, 2026 | $42.49 | $42.97 | $42.02 | $42.35 | +0.07% | 2,622,140 |
| Apr 29, 2026 | $42.43 | $42.60 | $41.50 | $42.32 | +0.21% | 2,492,876 |
| Apr 28, 2026 | $43.49 | $43.82 | $41.95 | $42.23 | -2.00% | 1,919,039 |
| Apr 27, 2026 | $42.58 | $43.74 | $42.55 | $43.09 | +2.18% | 2,996,880 |
| Apr 24, 2026 | $42.61 | $42.68 | $41.42 | $42.17 | -1.17% | 2,137,039 |
| Apr 23, 2026 | $43.26 | $43.44 | $41.12 | $42.67 | -2.00% | 2,383,878 |
| Apr 22, 2026 | $43.58 | $43.58 | $42.58 | $43.54 | +1.61% | 2,528,308 |
| Apr 21, 2026 | $43.73 | $44.77 | $42.75 | $42.85 | -2.64% | 3,289,927 |
| Apr 20, 2026 | $41.39 | $44.26 | $41.20 | $44.01 | +6.33% | 4,969,984 |
| Apr 17, 2026 | $41.91 | $42.23 | $41.26 | $41.39 | -0.84% | 3,126,161 |
| Apr 16, 2026 | $41.40 | $41.99 | $40.96 | $41.74 | +1.09% | 2,684,831 |
| Apr 15, 2026 | $40.07 | $41.43 | $39.49 | $41.29 | +4.45% | 3,177,287 |
| Apr 14, 2026 | $39.98 | $40.43 | $39.06 | $39.53 | -1.13% | 3,074,286 |
| Apr 13, 2026 | $39.14 | $40.47 | $39.04 | $39.98 | +1.86% | 4,138,878 |
| Apr 10, 2026 | $39.79 | $40.15 | $38.14 | $39.25 | -2.70% | 3,094,244 |
| Apr 9, 2026 | $40.19 | $40.78 | $39.45 | $40.34 | +1.87% | 4,294,811 |
| Apr 8, 2026 | $41.42 | $41.53 | $39.41 | $39.60 | -3.70% | 4,416,726 |
| Apr 7, 2026 | $41.36 | $41.72 | $40.67 | $41.12 | +0.24% | 3,354,515 |
| Apr 6, 2026 | $38.96 | $41.08 | $38.95 | $41.02 | +5.80% | 4,556,843 |
| Apr 2, 2026 | $38.29 | $38.96 | $37.61 | $38.77 | +0.34% | 3,256,137 |
| Apr 1, 2026 | $37.56 | $38.94 | $37.16 | $38.64 | +3.15% | 3,870,851 |
| Mar 31, 2026 | $37.49 | $37.67 | $36.76 | $37.46 | +0.73% | 3,140,345 |
| Mar 30, 2026 | $36.69 | $37.98 | $36.69 | $37.19 | +4.12% | 4,582,183 |
| Mar 27, 2026 | $35.77 | $36.03 | $35.18 | $35.72 | -1.57% | 2,625,676 |
| Mar 26, 2026 | $36.23 | $36.66 | $35.97 | $36.29 | -0.22% | 1,963,428 |
| Mar 25, 2026 | $36.77 | $36.86 | $35.71 | $36.37 | +0.19% | 2,116,050 |
| Mar 24, 2026 | $38.22 | $38.22 | $36.28 | $36.30 | -4.77% | 3,516,771 |
| Mar 23, 2026 | $37.37 | $38.30 | $37.25 | $38.12 | +3.22% | 3,379,393 |
| Mar 20, 2026 | $36.56 | $37.29 | $36.05 | $36.93 | +1.21% | 5,651,782 |
| Mar 19, 2026 | $37.71 | $37.99 | $36.12 | $36.49 | -3.44% | 3,920,659 |
| Mar 18, 2026 | $37.97 | $39.06 | $37.39 | $37.79 | -1.00% | 3,819,191 |
| Mar 17, 2026 | $38.55 | $39.38 | $37.84 | $38.17 | -1.52% | 3,364,087 |
| Mar 16, 2026 | $38.18 | $39.43 | $38.05 | $38.76 | +1.39% | 5,039,521 |
| Mar 13, 2026 | $37.56 | $38.27 | $37.16 | $38.23 | +1.38% | 3,261,792 |
| Mar 12, 2026 | $36.87 | $38.08 | $36.69 | $37.71 | +2.25% | 3,826,184 |
| Mar 11, 2026 | $38.00 | $38.00 | $36.23 | $36.88 | -2.90% | 4,179,351 |
| Mar 10, 2026 | $39.20 | $39.50 | $37.70 | $37.98 | -2.24% | 4,331,383 |
| Mar 9, 2026 | $37.53 | $39.55 | $37.53 | $38.85 | +2.00% | 9,348,239 |
| Mar 6, 2026 | $36.52 | $38.15 | $36.20 | $38.09 | +3.56% | 4,409,558 |
| Mar 5, 2026 | $36.74 | $38.82 | $36.64 | $36.78 | +0.49% | 5,506,866 |
| Mar 4, 2026 | $37.39 | $37.49 | $36.31 | $36.60 | -1.96% | 2,804,975 |
| Mar 3, 2026 | $37.59 | $38.12 | $36.47 | $37.33 | -1.35% | 3,506,598 |
| Mar 2, 2026 | $37.02 | $38.14 | $36.89 | $37.84 | +0.88% | 4,074,609 |
| Feb 27, 2026 | $37.96 | $38.43 | $37.37 | $37.51 | -2.42% | 3,688,317 |
| Feb 26, 2026 | $37.00 | $38.58 | $36.92 | $38.44 | +5.17% | 6,834,784 |
| Feb 25, 2026 | $36.12 | $36.70 | $35.82 | $36.55 | +0.72% | 4,373,773 |
| Feb 24, 2026 | $36.16 | $36.98 | $35.80 | $36.29 | +0.36% | 3,518,439 |
| Feb 23, 2026 | $36.19 | $36.55 | $35.53 | $36.16 | -0.25% | 5,542,659 |
| Feb 20, 2026 | $35.17 | $36.35 | $34.51 | $36.25 | +1.93% | 4,470,776 |
| Feb 19, 2026 | $36.28 | $36.32 | $35.08 | $35.57 | -2.05% | 3,198,246 |
| Feb 18, 2026 | $36.72 | $36.97 | $35.63 | $36.31 | -1.12% | 4,746,750 |
| Feb 17, 2026 | $37.46 | $37.69 | $35.62 | $36.72 | +1.16% | 10,684,780 |
| Feb 13, 2026 | $38.00 | $39.70 | $34.59 | $36.30 | +9.21% | 18,461,710 |
| Feb 12, 2026 | $32.85 | $33.90 | $32.85 | $33.24 | +0.94% | 9,594,294 |
| Feb 11, 2026 | $34.70 | $34.89 | $32.73 | $32.93 | -4.88% | 7,193,074 |
| Feb 10, 2026 | $34.93 | $35.31 | $34.51 | $34.62 | -1.51% | 3,655,638 |
| Feb 9, 2026 | $34.64 | $35.57 | $34.35 | $35.15 | +1.47% | 4,613,779 |
| Feb 6, 2026 | $34.31 | $35.21 | $34.15 | $34.64 | +0.84% | 3,990,519 |
| Feb 5, 2026 | $36.63 | $36.63 | $34.24 | $34.35 | -5.99% | 6,297,073 |
| Feb 4, 2026 | $35.89 | $36.74 | $35.27 | $36.54 | +1.27% | 5,146,936 |
| Feb 3, 2026 | $37.75 | $37.90 | $35.90 | $36.08 | -4.56% | 5,463,873 |
| Feb 2, 2026 | $37.92 | $38.45 | $37.48 | $37.81 | +1.74% | 5,834,070 |
| Jan 30, 2026 | $37.75 | $38.14 | $36.86 | $37.16 | +0.22% | 4,110,114 |
| Jan 29, 2026 | $37.90 | $37.95 | $36.71 | $37.08 | -1.96% | 4,244,958 |
| Jan 28, 2026 | $38.62 | $38.88 | $37.53 | $37.82 | -0.37% | 3,826,410 |
| Jan 27, 2026 | $40.31 | $40.31 | $36.84 | $37.96 | -5.92% | 7,854,632 |
| Jan 26, 2026 | $40.13 | $40.83 | $40.09 | $40.35 | +1.13% | 4,693,412 |
| Jan 23, 2026 | $38.70 | $40.07 | $38.51 | $39.90 | +3.88% | 6,343,928 |
| Jan 22, 2026 | $39.25 | $39.75 | $38.01 | $38.41 | -1.51% | 8,062,298 |
| Jan 21, 2026 | $38.83 | $39.61 | $38.52 | $39.00 | +1.17% | 4,456,690 |
| Jan 20, 2026 | $39.16 | $39.52 | $38.41 | $38.55 | -2.18% | 5,864,502 |
| Jan 16, 2026 | $39.84 | $39.90 | $38.85 | $39.41 | -1.00% | 6,495,981 |
| Jan 15, 2026 | $40.00 | $40.37 | $38.95 | $39.81 | -2.57% | 7,948,899 |
| Jan 14, 2026 | $41.18 | $41.46 | $40.10 | $40.86 | -1.02% | 5,022,125 |
| Jan 13, 2026 | $41.90 | $42.13 | $40.66 | $41.28 | -1.50% | 4,392,857 |
| Jan 12, 2026 | $41.15 | $43.15 | $40.82 | $41.91 | +1.80% | 6,410,284 |
| Jan 9, 2026 | $43.20 | $43.20 | $40.28 | $41.17 | -4.32% | 8,479,930 |
| Jan 8, 2026 | $44.71 | $44.77 | $43.02 | $43.03 | -3.67% | 4,505,404 |
| Jan 7, 2026 | $45.01 | $45.20 | $44.61 | $44.67 | +0.56% | 3,263,538 |
| Jan 6, 2026 | $44.00 | $45.07 | $43.24 | $44.42 | +1.05% | 3,961,721 |
| Jan 5, 2026 | $43.79 | $44.40 | $43.09 | $43.96 | +0.11% | 3,988,691 |
| Jan 2, 2026 | $45.05 | $45.31 | $43.61 | $43.91 | -2.38% | 4,071,873 |
| Dec 31, 2025 | $44.79 | $45.36 | $44.78 | $44.98 | +0.04% | 2,175,367 |
| Dec 30, 2025 | $45.31 | $45.50 | $44.87 | $44.96 | -0.90% | 2,330,632 |
| Dec 29, 2025 | $45.77 | $46.00 | $45.00 | $45.37 | -1.05% | 3,169,412 |
| Dec 26, 2025 | $45.30 | $46.01 | $45.30 | $45.85 | +0.44% | 2,306,208 |
| Dec 24, 2025 | $45.00 | $45.98 | $44.95 | $45.65 | +1.38% | 1,538,069 |
| Dec 23, 2025 | $45.46 | $45.47 | $44.83 | $45.03 | +0.02% | 3,223,646 |
| Dec 22, 2025 | $46.01 | $46.02 | $44.42 | $45.02 | -2.00% | 4,612,661 |
| Dec 19, 2025 | $44.88 | $46.33 | $44.70 | $45.94 | +2.20% | 5,952,424 |
| Dec 18, 2025 | $45.65 | $45.80 | $43.92 | $44.95 | -1.53% | 8,118,306 |
| Dec 17, 2025 | $45.82 | $46.61 | $45.31 | $45.65 | +0.18% | 3,455,335 |
| Dec 16, 2025 | $45.47 | $46.13 | $45.47 | $45.57 | +0.37% | 3,284,889 |
| Dec 15, 2025 | $44.70 | $45.84 | $44.46 | $45.40 | +0.98% | 4,000,220 |
| Dec 12, 2025 | $44.86 | $45.31 | $44.52 | $44.96 | +0.69% | 3,320,725 |
| Dec 11, 2025 | $43.18 | $45.08 | $42.97 | $44.65 | +2.68% | 5,099,744 |
| Dec 10, 2025 | $45.51 | $45.54 | $42.85 | $43.49 | -5.96% | 7,373,395 |
| Dec 9, 2025 | $44.71 | $47.29 | $44.66 | $46.24 | +3.91% | 5,808,014 |
| Dec 8, 2025 | $44.43 | $44.86 | $43.81 | $44.50 | +0.72% | 3,555,950 |
| Dec 5, 2025 | $43.12 | $44.27 | $43.09 | $44.18 | +2.43% | 3,358,423 |
| Dec 4, 2025 | $42.62 | $43.35 | $42.56 | $43.13 | +1.20% | 3,426,685 |
| Dec 3, 2025 | $41.60 | $42.93 | $41.51 | $42.62 | +2.62% | 3,422,514 |
| Dec 2, 2025 | $41.68 | $41.95 | $41.07 | $41.53 | -2.94% | 6,740,491 |
| Dec 1, 2025 | $41.76 | $42.86 | $41.41 | $42.79 | +1.86% | 5,315,996 |
| Nov 28, 2025 | $42.33 | $42.60 | $41.93 | $42.01 | -0.45% | 2,321,581 |
| Nov 26, 2025 | $42.13 | $42.73 | $41.87 | $42.20 | +0.02% | 3,876,324 |
| Nov 25, 2025 | $40.74 | $42.65 | $40.70 | $42.19 | +4.33% | 5,553,727 |
| Nov 24, 2025 | $40.39 | $41.10 | $40.27 | $40.44 | +0.62% | 5,475,604 |
| Nov 21, 2025 | $40.02 | $41.05 | $39.64 | $40.19 | +0.12% | 5,627,448 |
| Nov 20, 2025 | $41.40 | $41.95 | $40.08 | $40.14 | -3.11% | 5,787,036 |
| Nov 19, 2025 | $41.25 | $41.79 | $41.00 | $41.43 | +0.49% | 4,976,206 |
| Nov 18, 2025 | $40.71 | $41.84 | $40.51 | $41.23 | +1.78% | 5,292,007 |
| Nov 17, 2025 | $40.66 | $41.94 | $40.29 | $40.51 | -1.32% | 8,638,591 |
| Nov 14, 2025 | $39.54 | $41.75 | $39.54 | $41.05 | +1.79% | 8,065,030 |
| Nov 13, 2025 | $39.44 | $40.74 | $39.44 | $40.33 | +2.33% | 6,075,529 |
| Nov 12, 2025 | $39.63 | $40.35 | $39.28 | $39.41 | +0.54% | 6,460,835 |
| Nov 11, 2025 | $38.04 | $40.28 | $38.04 | $39.20 | +5.01% | 12,707,960 |
| Nov 10, 2025 | $38.69 | $38.80 | $35.25 | $37.33 | +1.58% | 12,557,590 |
| Nov 7, 2025 | $35.04 | $36.99 | $35.00 | $36.75 | +5.06% | 15,132,410 |
| Nov 6, 2025 | $36.31 | $36.31 | $34.78 | $34.98 | -3.87% | 6,520,906 |
| Nov 5, 2025 | $36.67 | $36.84 | $35.96 | $36.39 | -0.22% | 4,842,161 |
| Nov 4, 2025 | $36.71 | $37.45 | $36.06 | $36.47 | -2.59% | 6,752,682 |
| Nov 3, 2025 | $37.06 | $37.79 | $36.46 | $37.44 | +1.57% | 7,368,763 |
| Oct 31, 2025 | $36.65 | $36.89 | $35.70 | $36.86 | +0.57% | 8,176,093 |
| Oct 30, 2025 | $37.04 | $37.55 | $36.28 | $36.65 | -3.02% | 5,008,878 |
| Oct 29, 2025 | $37.57 | $37.88 | $37.38 | $37.79 | -0.08% | 3,477,718 |
| Oct 28, 2025 | $38.50 | $38.80 | $37.74 | $37.82 | -1.38% | 3,836,863 |
| Oct 27, 2025 | $39.00 | $39.36 | $38.13 | $38.35 | -2.04% | 4,930,583 |
| Oct 24, 2025 | $39.68 | $39.88 | $38.75 | $39.15 | -0.68% | 3,671,244 |
| Oct 23, 2025 | $38.93 | $39.54 | $38.37 | $39.42 | -0.13% | 5,520,138 |
| Oct 22, 2025 | $38.58 | $39.57 | $38.28 | $39.47 | +1.70% | 3,597,930 |
| Oct 21, 2025 | $39.04 | $39.60 | $38.25 | $38.81 | -0.36% | 4,955,997 |
| Oct 20, 2025 | $38.85 | $39.48 | $38.61 | $38.95 | – | 3,699,695 |
Seasonality
CART return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 4.2% | 0.1% | -1.4% | -0.7% | 2.9% | 5.3% | 0.7% | 12.9% | 3.7% | 3.7% | 0.9% |
| Months up | 5 of 9 | 4 of 9 | 2 of 9 | 3 of 9 | 2 of 8 | 4 of 9 | 6 of 9 | 4 of 9 | 4 of 9 | 7 of 9 | 4 of 8 | 4 of 8 |
| 2026 | -17.4% | 0.9% | -0.1% | 13.1% | -6.0% | 19.0% | -5.8% | 13.3% | -14.6% | 30.9% | ||
| 2025 | 16.6% | -14.9% | -2.9% | 0.0% | 14.5% | -0.9% | 6.0% | -9.6% | -15.2% | 0.3% | 14.0% | 7.1% |
| 2024 | 4.3% | 33.0% | 14.6% | -8.5% | -10.7% | 5.4% | 7.3% | 4.1% | 13.5% | 8.2% | -1.0% | -5.2% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 127.5% | -17.0% | -1.8% | -3.0% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | |||||
| 2020 | 0.0% | 0.0% | 0.0% | 0.0% | ||||||||
| 2019 | 8.2% | 2.4% | -2.4% | 0.6% | -2.9% | -1.9% | 31.6% | -3.1% | 4.7% | 7.1% | 11.7% | 4.0% |
| 2018 | 1.8% | -7.3% | 0.2% | -10.3% | 0.0% | 1.7% | 0.7% | -2.5% | 1.6% | 0.2% | -5.9% | -2.2% |
| 2017 | 8.1% | 24.3% | -7.7% | -11.0% | 1.4% | 4.2% | 6.3% | 1.6% | -0.2% | 2.5% | 12.1% | 3.2% |
| 2016 | -3.9% | -0.5% | -0.5% | 3.4% | -1.6% | -1.7% | 1.7% | 2.5% | -0.8% | 1.0% | 0.6% | 3.2% |