Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
5.75
+0.16 (2.86%)
Jun 24, 2025, 4:00 PM - Market closed
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 5.69 | 5.80 | 5.65 | 5.75 | 5.75 | 2.86% | 4,862,289 |
| Jun 23, 2025 | 5.49 | 5.61 | 5.45 | 5.59 | 5.59 | 1.82% | 4,465,879 |
| Jun 20, 2025 | 5.55 | 5.61 | 5.44 | 5.49 | 5.49 | -0.36% | 9,723,420 |
| Jun 18, 2025 | 5.62 | 5.66 | 5.48 | 5.51 | 5.51 | -1.43% | 5,486,312 |
| Jun 17, 2025 | 5.53 | 5.62 | 5.49 | 5.59 | 5.59 | 0.36% | 4,937,851 |
| Jun 16, 2025 | 5.44 | 5.57 | 5.36 | 5.57 | 5.57 | 3.53% | 5,177,647 |
| Jun 13, 2025 | 5.41 | 5.51 | 5.36 | 5.38 | 5.38 | -2.36% | 9,104,272 |
| Jun 12, 2025 | 5.41 | 5.52 | 5.41 | 5.51 | 5.51 | 0.18% | 5,725,308 |
| Jun 11, 2025 | 5.51 | 5.58 | 5.44 | 5.50 | 5.50 | 0.36% | 3,917,799 |
| Jun 10, 2025 | 5.42 | 5.50 | 5.39 | 5.48 | 5.48 | 1.29% | 5,725,449 |
| Jun 9, 2025 | 5.49 | 5.49 | 5.35 | 5.41 | 5.41 | -1.10% | 7,416,685 |
| Jun 6, 2025 | 5.55 | 5.57 | 5.42 | 5.47 | 5.47 | -0.55% | 6,391,348 |
| Jun 5, 2025 | 5.34 | 5.58 | 5.34 | 5.50 | 5.50 | 2.23% | 10,995,017 |
| Jun 4, 2025 | 5.41 | 5.45 | 5.33 | 5.38 | 5.38 | 0.56% | 6,227,018 |
| Jun 3, 2025 | 5.18 | 5.41 | 5.14 | 5.35 | 5.35 | 2.10% | 9,452,744 |
| Jun 2, 2025 | 5.38 | 5.39 | 5.20 | 5.24 | 5.24 | -2.60% | 5,810,898 |
| May 30, 2025 | 5.29 | 5.41 | 5.24 | 5.38 | 5.38 | 0.19% | 12,992,445 |
| May 29, 2025 | 5.34 | 5.38 | 5.29 | 5.37 | 5.37 | 1.90% | 6,598,594 |
| May 28, 2025 | 5.24 | 5.32 | 5.20 | 5.27 | 5.27 | 0.96% | 6,368,514 |
| May 27, 2025 | 5.12 | 5.25 | 5.10 | 5.22 | 5.22 | 2.96% | 8,923,641 |
| May 23, 2025 | 5.12 | 5.17 | 5.01 | 5.07 | 5.07 | -2.50% | 12,402,712 |
| May 22, 2025 | 5.08 | 5.25 | 5.03 | 5.20 | 5.20 | -0.19% | 11,914,977 |
| May 21, 2025 | 5.18 | 5.33 | 5.15 | 5.21 | 5.21 | -0.19% | 12,352,862 |
| 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 |