Marqeta, Inc. (BMV:MQ)
Mexico · Delayed Price · Currency is MXN 287.00
0.00 (0.00%)
At close: Sep 3, 2026
BMV:MQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 11.67% | 4,000 |
| Aug 21, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -17.63% | 6 |
| May 5, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 7.59% | 2 |
| Feb 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -19.44% | 50 |
| Nov 20, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 10 |
| Nov 13, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 4.65% | 750 |
| Nov 4, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -1.15% | 4 |
| Oct 23, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -27.50% | 750 |
| Aug 13, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 2 |
| Aug 11, 2025 | 510.24 | 510.24 | 480.00 | 480.00 | 480.00 | 10.09% | 22 |
| Jul 14, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 12.95% | 1 |
| May 15, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 29.32% | 293 |
| May 7, 2025 | 298.48 | 298.48 | 298.48 | 298.48 | 298.48 | -16.16% | 1 |
| Mar 31, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 20.27% | 1 |
| Feb 26, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 4.23% | 875 |
| Feb 18, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -9.67% | 41 |
| Feb 7, 2025 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | 6.22% | 6 |
| Dec 26, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.68% | 312 |
| Nov 6, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 6.52% | 187 |
| Nov 5, 2024 | 460.00 | 468.00 | 276.00 | 276.00 | 276.00 | -28.87% | 329 |
| Oct 16, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.90% | 6 |
| Sep 26, 2024 | 391.52 | 391.52 | 391.52 | 391.52 | 391.52 | -2.12% | 625 |
| Sep 11, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 4.71% | 250 |
| Jun 26, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1.60% | 225 |
| Jun 20, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -14.55% | 250 |
| Mar 5, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.73% | 11 |
| Feb 16, 2024 | 436.80 | 436.80 | 436.80 | 436.80 | 436.80 | 6.02% | 250 |
| Feb 8, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -2.29% | 450 |
| Jan 26, 2024 | 421.64 | 421.64 | 421.64 | 421.64 | 421.64 | 5.65% | 115 |
| Jan 18, 2024 | 399.08 | 399.08 | 399.08 | 399.08 | 399.08 | -9.30% | 1,198 |
| Dec 18, 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 4.66% | 1 |
| Sep 19, 2023 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | 8.35% | 65 |
| Aug 21, 2023 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 7.28% | 68 |
| Jul 28, 2023 | 361.68 | 361.68 | 361.68 | 361.68 | 361.68 | -1.07% | 1,406 |
| Jul 26, 2023 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | 4.10% | 522 |
| Jul 18, 2023 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | -0.34% | 362 |
| Jul 11, 2023 | 352.40 | 352.40 | 352.40 | 352.40 | 352.40 | 5.64% | 1,406 |
| May 31, 2023 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | 15.03% | 410 |
| May 3, 2023 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.85% | 725 |
| Mar 30, 2023 | 284.72 | 284.72 | 284.72 | 284.72 | 284.72 | -8.61% | 410 |
| Mar 14, 2023 | 311.56 | 311.56 | 311.56 | 311.56 | 311.56 | -27.54% | 396 |
| Feb 23, 2023 | 429.96 | 429.96 | 429.96 | 429.96 | 429.96 | -5.09% | 330 |
| Feb 16, 2023 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 1.34% | 330 |
| Feb 13, 2023 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | -15.15% | 675 |
| Jan 26, 2023 | 526.80 | 526.80 | 526.80 | 526.80 | 526.80 | 8.84% | 82 |
| Jan 17, 2023 | 482.00 | 484.00 | 482.00 | 484.00 | 484.00 | 5.22% | 130 |
| Jan 4, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.86% | 15 |
| Dec 29, 2022 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | -2.67% | 52 |
| Dec 22, 2022 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -31.96% | 325 |