Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
3.870
-0.030 (-0.77%)
At close: Nov 20, 2024, 4:00 PM
3.830
-0.040 (-1.03%)
After-hours: Nov 20, 2024, 5:32 PM EST
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.98 | 3.98 | 3.83 | 3.87 | 3.87 | -0.77% | 3,845,975 |
| Nov 19, 2024 | 3.87 | 3.91 | 3.83 | 3.90 | 3.90 | - | 5,001,528 |
| Nov 18, 2024 | 3.93 | 3.99 | 3.81 | 3.90 | 3.90 | -0.76% | 6,527,029 |
| Nov 15, 2024 | 3.95 | 4.06 | 3.91 | 3.93 | 3.93 | -0.76% | 9,618,327 |
| Nov 14, 2024 | 3.92 | 3.97 | 3.81 | 3.96 | 3.96 | 1.28% | 7,920,865 |
| Nov 13, 2024 | 4.11 | 4.16 | 3.90 | 3.91 | 3.91 | -4.87% | 7,611,200 |
| Nov 12, 2024 | 4.08 | 4.28 | 4.07 | 4.11 | 4.11 | -0.72% | 11,971,071 |
| Nov 11, 2024 | 3.85 | 4.16 | 3.81 | 4.14 | 4.14 | 10.70% | 18,348,591 |
| Nov 8, 2024 | 3.83 | 3.88 | 3.67 | 3.74 | 3.74 | -2.35% | 7,863,820 |
| Nov 7, 2024 | 3.79 | 3.94 | 3.71 | 3.83 | 3.83 | 0.79% | 14,674,280 |
| Nov 6, 2024 | 3.56 | 3.83 | 3.43 | 3.80 | 3.80 | 11.11% | 53,159,771 |
| Nov 5, 2024 | 3.90 | 3.95 | 3.37 | 3.42 | 3.42 | -42.52% | 80,381,047 |
| Nov 4, 2024 | 5.81 | 6.00 | 5.74 | 5.95 | 5.95 | 1.71% | 13,877,133 |
| Nov 1, 2024 | 5.71 | 5.92 | 5.61 | 5.85 | 5.85 | 3.36% | 9,495,519 |
| Oct 31, 2024 | 5.67 | 5.75 | 5.59 | 5.66 | 5.66 | -0.18% | 5,198,841 |
| Oct 30, 2024 | 5.61 | 5.75 | 5.58 | 5.67 | 5.67 | 0.71% | 2,120,604 |
| Oct 29, 2024 | 5.74 | 5.74 | 5.59 | 5.63 | 5.63 | -2.60% | 2,633,553 |
| Oct 28, 2024 | 5.40 | 5.78 | 5.39 | 5.78 | 5.78 | 9.06% | 5,812,024 |
| Oct 25, 2024 | 5.19 | 5.39 | 5.19 | 5.30 | 5.30 | 0.57% | 2,555,144 |
| Oct 24, 2024 | 5.20 | 5.28 | 5.13 | 5.27 | 5.27 | 1.74% | 3,015,966 |
| Oct 23, 2024 | 5.11 | 5.21 | 5.09 | 5.18 | 5.18 | 1.17% | 2,222,896 |
| Oct 22, 2024 | 5.16 | 5.24 | 5.09 | 5.12 | 5.12 | -1.35% | 1,733,322 |
| Oct 21, 2024 | 5.18 | 5.21 | 5.10 | 5.19 | 5.19 | -0.38% | 1,715,160 |
| Oct 18, 2024 | 5.16 | 5.27 | 5.16 | 5.21 | 5.21 | 1.17% | 2,202,864 |
| Oct 17, 2024 | 5.19 | 5.19 | 5.05 | 5.15 | 5.15 | -0.19% | 1,897,648 |
| Oct 16, 2024 | 5.12 | 5.20 | 5.06 | 5.16 | 5.16 | 1.57% | 1,771,218 |
| Oct 15, 2024 | 5.08 | 5.14 | 5.00 | 5.08 | 5.08 | - | 1,952,855 |
| Oct 14, 2024 | 5.03 | 5.11 | 4.92 | 5.08 | 5.08 | 0.99% | 4,084,238 |
| Oct 11, 2024 | 4.95 | 5.05 | 4.92 | 5.03 | 5.03 | 1.00% | 2,243,522 |
| Oct 10, 2024 | 4.84 | 5.14 | 4.84 | 4.98 | 4.98 | 1.01% | 3,928,823 |
| Oct 9, 2024 | 4.83 | 4.95 | 4.80 | 4.93 | 4.93 | 1.86% | 3,355,145 |
| Oct 8, 2024 | 4.69 | 4.86 | 4.68 | 4.84 | 4.84 | 2.76% | 3,120,256 |
| Oct 7, 2024 | 4.82 | 4.84 | 4.65 | 4.71 | 4.71 | -2.69% | 3,547,181 |
| Oct 4, 2024 | 4.96 | 4.98 | 4.78 | 4.84 | 4.84 | - | 2,391,975 |
| Oct 3, 2024 | 4.73 | 4.85 | 4.73 | 4.84 | 4.84 | 1.04% | 2,661,851 |
| Oct 2, 2024 | 4.80 | 4.88 | 4.74 | 4.79 | 4.79 | -0.62% | 2,867,999 |
| Oct 1, 2024 | 4.89 | 4.90 | 4.80 | 4.82 | 4.82 | -2.03% | 3,195,546 |
| Sep 30, 2024 | 4.92 | 5.03 | 4.87 | 4.92 | 4.92 | -1.20% | 2,795,453 |
| Sep 27, 2024 | 5.02 | 5.08 | 4.96 | 4.98 | 4.98 | 0.40% | 1,917,993 |
| Sep 26, 2024 | 5.00 | 5.01 | 4.90 | 4.96 | 4.96 | 0.81% | 2,295,632 |
| Sep 25, 2024 | 5.08 | 5.11 | 4.90 | 4.92 | 4.92 | -3.72% | 2,421,472 |
| Sep 24, 2024 | 5.20 | 5.20 | 5.10 | 5.11 | 5.11 | -0.97% | 1,696,273 |
| Sep 23, 2024 | 5.18 | 5.25 | 5.13 | 5.16 | 5.16 | 0.19% | 1,936,249 |
| Sep 20, 2024 | 5.17 | 5.18 | 5.08 | 5.15 | 5.15 | -0.58% | 5,886,228 |
| Sep 19, 2024 | 5.20 | 5.26 | 5.08 | 5.18 | 5.18 | 2.78% | 3,394,623 |
| Sep 18, 2024 | 5.04 | 5.22 | 5.02 | 5.04 | 5.04 | -0.40% | 2,295,935 |
| Sep 17, 2024 | 5.09 | 5.17 | 5.05 | 5.06 | 5.06 | 0.80% | 2,025,379 |
| Sep 16, 2024 | 5.10 | 5.12 | 4.97 | 5.02 | 5.02 | -1.57% | 2,103,443 |
| Sep 13, 2024 | 5.11 | 5.15 | 5.07 | 5.10 | 5.10 | 0.79% | 3,049,016 |
| Sep 12, 2024 | 5.08 | 5.12 | 4.99 | 5.06 | 5.06 | 0.60% | 2,348,658 |
| Sep 11, 2024 | 4.93 | 5.07 | 4.92 | 5.03 | 5.03 | 1.41% | 2,977,064 |
| Sep 10, 2024 | 4.93 | 5.00 | 4.82 | 4.96 | 4.96 | 0.81% | 3,680,199 |
| Sep 9, 2024 | 4.93 | 5.01 | 4.90 | 4.92 | 4.92 | 0.20% | 2,779,873 |
| Sep 6, 2024 | 5.02 | 5.09 | 4.86 | 4.91 | 4.91 | -2.39% | 3,264,948 |
| Sep 5, 2024 | 5.03 | 5.09 | 4.95 | 5.03 | 5.03 | -0.20% | 3,607,301 |
| Sep 4, 2024 | 5.05 | 5.19 | 5.01 | 5.04 | 5.04 | -1.37% | 3,904,352 |
| Sep 3, 2024 | 5.26 | 5.34 | 5.10 | 5.11 | 5.11 | -4.13% | 5,347,291 |
| Aug 30, 2024 | 5.37 | 5.41 | 5.27 | 5.33 | 5.33 | -0.19% | 3,182,656 |
| Aug 29, 2024 | 5.30 | 5.47 | 5.29 | 5.34 | 5.34 | 2.50% | 5,011,220 |
| Aug 28, 2024 | 5.29 | 5.32 | 5.18 | 5.21 | 5.21 | -1.88% | 2,846,492 |
| Aug 27, 2024 | 5.31 | 5.34 | 5.26 | 5.31 | 5.31 | -0.93% | 3,474,099 |
| Aug 26, 2024 | 5.34 | 5.45 | 5.32 | 5.36 | 5.36 | 0.37% | 2,316,758 |
| Aug 23, 2024 | 5.28 | 5.40 | 5.27 | 5.34 | 5.34 | 1.71% | 3,314,280 |
| Aug 22, 2024 | 5.39 | 5.44 | 5.22 | 5.25 | 5.25 | -2.60% | 1,829,632 |
| Aug 21, 2024 | 5.47 | 5.47 | 5.34 | 5.39 | 5.39 | -1.10% | 1,790,364 |
| Aug 20, 2024 | 5.54 | 5.57 | 5.41 | 5.45 | 5.45 | -1.62% | 2,491,667 |
| Aug 19, 2024 | 5.42 | 5.55 | 5.40 | 5.54 | 5.54 | 2.21% | 3,698,831 |
| Aug 16, 2024 | 5.42 | 5.50 | 5.40 | 5.42 | 5.42 | -0.18% | 2,899,125 |
| Aug 15, 2024 | 5.32 | 5.55 | 5.31 | 5.43 | 5.43 | 4.62% | 4,261,843 |
| Aug 14, 2024 | 5.28 | 5.31 | 5.16 | 5.19 | 5.19 | -1.52% | 2,254,812 |
| Aug 13, 2024 | 5.17 | 5.33 | 5.13 | 5.27 | 5.27 | 2.73% | 2,743,080 |
| Aug 12, 2024 | 5.36 | 5.41 | 5.12 | 5.13 | 5.13 | -4.11% | 4,122,595 |
| Aug 9, 2024 | 5.35 | 5.41 | 5.14 | 5.35 | 5.35 | - | 5,712,417 |
| Aug 8, 2024 | 4.87 | 5.37 | 4.87 | 5.35 | 5.35 | 8.52% | 12,773,819 |
| Aug 7, 2024 | 4.90 | 5.05 | 4.87 | 4.93 | 4.93 | 0.82% | 8,623,567 |
| Aug 6, 2024 | 4.68 | 5.06 | 4.66 | 4.89 | 4.89 | 4.71% | 8,377,770 |
| Aug 5, 2024 | 4.44 | 4.72 | 4.40 | 4.67 | 4.67 | -4.50% | 5,884,169 |
| Aug 2, 2024 | 4.90 | 4.98 | 4.81 | 4.89 | 4.89 | -4.68% | 4,973,014 |
| Aug 1, 2024 | 5.39 | 5.50 | 5.09 | 5.13 | 5.13 | -4.82% | 3,642,511 |
| Jul 31, 2024 | 5.49 | 5.53 | 5.35 | 5.39 | 5.39 | -1.46% | 4,595,641 |
| Jul 30, 2024 | 5.36 | 5.49 | 5.35 | 5.47 | 5.47 | 2.82% | 4,338,566 |
| Jul 29, 2024 | 5.39 | 5.40 | 5.25 | 5.32 | 5.32 | -0.93% | 2,166,354 |
| Jul 26, 2024 | 5.38 | 5.40 | 5.29 | 5.37 | 5.37 | 1.13% | 3,268,643 |
| Jul 25, 2024 | 5.19 | 5.42 | 5.18 | 5.31 | 5.31 | 2.31% | 3,874,847 |
| Jul 24, 2024 | 5.30 | 5.37 | 5.18 | 5.19 | 5.19 | -2.99% | 2,468,843 |
| Jul 23, 2024 | 5.22 | 5.38 | 5.17 | 5.35 | 5.35 | 2.10% | 3,067,749 |
| Jul 22, 2024 | 5.21 | 5.27 | 5.13 | 5.24 | 5.24 | 1.35% | 3,462,305 |
| Jul 19, 2024 | 5.29 | 5.32 | 5.17 | 5.17 | 5.17 | -1.90% | 2,973,225 |
| Jul 18, 2024 | 5.64 | 5.64 | 5.26 | 5.27 | 5.27 | -5.56% | 4,717,991 |
| Jul 17, 2024 | 5.48 | 5.65 | 5.45 | 5.58 | 5.58 | 0.54% | 4,228,761 |
| Jul 16, 2024 | 5.54 | 5.60 | 5.46 | 5.55 | 5.55 | 1.65% | 4,958,188 |
| Jul 15, 2024 | 5.40 | 5.54 | 5.34 | 5.46 | 5.46 | 1.68% | 4,913,407 |
| Jul 12, 2024 | 5.50 | 5.50 | 5.36 | 5.37 | 5.37 | -0.74% | 4,136,636 |
| Jul 11, 2024 | 5.52 | 5.58 | 5.41 | 5.41 | 5.41 | 1.12% | 5,060,201 |
| Jul 10, 2024 | 5.47 | 5.47 | 5.20 | 5.35 | 5.35 | -1.83% | 3,512,017 |
| Jul 9, 2024 | 5.42 | 5.49 | 5.41 | 5.45 | 5.45 | 0.37% | 3,229,109 |
| Jul 8, 2024 | 5.47 | 5.52 | 5.41 | 5.43 | 5.43 | -0.91% | 3,246,181 |
| Jul 5, 2024 | 5.50 | 5.51 | 5.42 | 5.48 | 5.48 | -1.08% | 1,912,394 |
| Jul 3, 2024 | 5.62 | 5.67 | 5.54 | 5.54 | 5.54 | -1.25% | 1,009,007 |
| Jul 2, 2024 | 5.58 | 5.67 | 5.50 | 5.61 | 5.61 | 1.08% | 2,898,889 |