Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
5.21
-0.01 (-0.19%)
May 21, 2025, 4:00 PM - Market closed
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 5.18 | 5.33 | 5.15 | 5.21 | 5.21 | -0.19% | 11,797,156 |
| May 20, 2025 | 5.24 | 5.32 | 5.16 | 5.22 | 5.22 | -0.38% | 10,277,939 |
| May 19, 2025 | 5.08 | 5.27 | 5.08 | 5.24 | 5.24 | 3.97% | 10,646,039 |
| May 16, 2025 | 4.98 | 5.09 | 4.96 | 5.04 | 5.04 | 0.80% | 7,341,646 |
| May 15, 2025 | 4.90 | 5.06 | 4.87 | 5.00 | 5.00 | 2.04% | 12,598,599 |
| May 14, 2025 | 4.83 | 4.91 | 4.82 | 4.90 | 4.90 | 1.45% | 9,647,646 |
| May 13, 2025 | 4.68 | 4.85 | 4.62 | 4.83 | 4.83 | 3.87% | 8,170,593 |
| May 12, 2025 | 4.79 | 4.86 | 4.53 | 4.65 | 4.65 | 1.09% | 8,983,017 |
| May 9, 2025 | 4.49 | 4.86 | 4.49 | 4.60 | 4.60 | 2.45% | 11,889,811 |
| May 8, 2025 | 4.23 | 4.57 | 4.10 | 4.49 | 4.49 | 9.78% | 16,451,874 |
| May 7, 2025 | 3.96 | 4.12 | 3.93 | 4.09 | 4.09 | 4.87% | 12,780,949 |
| May 6, 2025 | 3.76 | 3.92 | 3.72 | 3.90 | 3.90 | 2.63% | 8,306,075 |
| May 5, 2025 | 3.82 | 3.90 | 3.79 | 3.80 | 3.80 | -1.30% | 5,711,597 |
| May 2, 2025 | 4.06 | 4.10 | 3.84 | 3.85 | 3.85 | -5.87% | 12,184,288 |
| May 1, 2025 | 4.01 | 4.13 | 3.98 | 4.09 | 4.09 | -2.15% | 8,208,756 |
| Apr 30, 2025 | 4.04 | 4.21 | 4.01 | 4.18 | 4.18 | 1.46% | 4,627,109 |
| Apr 29, 2025 | 3.97 | 4.14 | 3.97 | 4.12 | 4.12 | 3.78% | 3,236,766 |
| Apr 28, 2025 | 3.95 | 4.03 | 3.88 | 3.97 | 3.97 | - | 3,488,976 |
| Apr 25, 2025 | 3.95 | 4.01 | 3.95 | 3.97 | 3.97 | -0.50% | 1,764,708 |
| Apr 24, 2025 | 3.87 | 4.01 | 3.85 | 3.99 | 3.99 | 2.31% | 3,801,027 |
| Apr 23, 2025 | 3.90 | 4.00 | 3.86 | 3.90 | 3.90 | 2.09% | 6,024,423 |
| Apr 22, 2025 | 3.84 | 3.89 | 3.77 | 3.82 | 3.82 | 1.46% | 5,097,369 |
| Apr 21, 2025 | 3.82 | 3.83 | 3.71 | 3.77 | 3.77 | -1.44% | 3,242,591 |
| Apr 17, 2025 | 3.88 | 3.90 | 3.77 | 3.82 | 3.82 | -2.55% | 4,613,740 |
| Apr 16, 2025 | 3.92 | 3.98 | 3.87 | 3.92 | 3.92 | 0.26% | 7,033,258 |
| Apr 15, 2025 | 3.94 | 4.00 | 3.88 | 3.91 | 3.91 | -0.26% | 2,384,555 |
| Apr 14, 2025 | 3.90 | 3.96 | 3.85 | 3.92 | 3.92 | 1.82% | 4,343,386 |
| Apr 11, 2025 | 3.86 | 3.88 | 3.77 | 3.85 | 3.85 | 0.26% | 5,402,023 |
| Apr 10, 2025 | 3.90 | 3.97 | 3.78 | 3.84 | 3.84 | -3.52% | 4,663,542 |
| Apr 9, 2025 | 3.69 | 4.12 | 3.68 | 3.98 | 3.98 | 6.13% | 10,311,226 |
| Apr 8, 2025 | 3.90 | 3.92 | 3.66 | 3.75 | 3.75 | -1.06% | 17,296,462 |
| Apr 7, 2025 | 3.59 | 4.00 | 3.48 | 3.79 | 3.79 | 2.16% | 10,637,604 |
| Apr 4, 2025 | 3.80 | 3.91 | 3.65 | 3.71 | 3.71 | -6.08% | 6,792,900 |
| Apr 3, 2025 | 4.01 | 4.12 | 3.94 | 3.95 | 3.95 | -7.06% | 6,585,220 |
| Apr 2, 2025 | 4.14 | 4.28 | 4.11 | 4.25 | 4.25 | - | 4,346,558 |
| Apr 1, 2025 | 4.12 | 4.38 | 4.12 | 4.25 | 4.25 | 3.16% | 6,783,435 |
| Mar 31, 2025 | 4.15 | 4.21 | 4.08 | 4.12 | 4.12 | -1.67% | 8,634,220 |
| Mar 28, 2025 | 4.30 | 4.34 | 4.16 | 4.19 | 4.19 | -2.33% | 4,515,379 |
| Mar 27, 2025 | 4.35 | 4.43 | 4.28 | 4.29 | 4.29 | -2.28% | 3,776,187 |
| Mar 26, 2025 | 4.40 | 4.48 | 4.31 | 4.39 | 4.39 | -0.45% | 11,739,486 |
| Mar 25, 2025 | 4.47 | 4.58 | 4.40 | 4.41 | 4.41 | -1.56% | 6,558,337 |
| Mar 24, 2025 | 4.45 | 4.59 | 4.41 | 4.48 | 4.48 | 1.36% | 4,899,342 |
| Mar 21, 2025 | 4.50 | 4.50 | 4.36 | 4.42 | 4.42 | -2.21% | 6,975,425 |
| Mar 20, 2025 | 4.52 | 4.65 | 4.49 | 4.52 | 4.52 | -1.09% | 5,740,699 |
| Mar 19, 2025 | 4.54 | 4.74 | 4.51 | 4.57 | 4.57 | 1.33% | 9,059,551 |
| Mar 18, 2025 | 4.28 | 4.53 | 4.27 | 4.51 | 4.51 | 4.40% | 12,822,219 |
| Mar 17, 2025 | 4.08 | 4.37 | 4.08 | 4.32 | 4.32 | 5.37% | 11,555,700 |
| Mar 14, 2025 | 4.06 | 4.16 | 3.97 | 4.10 | 4.10 | 2.50% | 10,687,081 |
| Mar 13, 2025 | 3.94 | 4.07 | 3.90 | 4.00 | 4.00 | 1.52% | 6,721,511 |
| Mar 12, 2025 | 3.89 | 4.09 | 3.89 | 3.94 | 3.94 | 1.03% | 11,037,757 |