Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
3.690
-0.230 (-5.87%)
At close: Feb 21, 2025, 4:00 PM
3.760
+0.070 (1.90%)
After-hours: Feb 21, 2025, 6:36 PM EST
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.92 | 3.94 | 3.65 | 3.69 | 3.69 | -5.87% | 5,182,495 |
| Feb 20, 2025 | 3.82 | 3.95 | 3.79 | 3.92 | 3.92 | 2.08% | 6,351,793 |
| Feb 19, 2025 | 3.67 | 3.97 | 3.66 | 3.84 | 3.84 | 3.78% | 13,178,662 |
| Feb 18, 2025 | 3.59 | 3.71 | 3.58 | 3.70 | 3.70 | 3.21% | 5,358,787 |
| Feb 14, 2025 | 3.65 | 3.67 | 3.58 | 3.59 | 3.59 | -0.97% | 4,396,442 |
| Feb 13, 2025 | 3.71 | 3.71 | 3.60 | 3.62 | 3.62 | -2.43% | 4,747,010 |
| Feb 12, 2025 | 3.73 | 3.74 | 3.67 | 3.71 | 3.71 | -0.80% | 2,120,547 |
| Feb 11, 2025 | 3.77 | 3.77 | 3.66 | 3.74 | 3.74 | -1.84% | 2,936,442 |
| Feb 10, 2025 | 3.76 | 3.82 | 3.74 | 3.81 | 3.81 | 1.87% | 2,278,351 |
| Feb 7, 2025 | 3.83 | 3.85 | 3.71 | 3.74 | 3.74 | -1.32% | 3,036,355 |
| Feb 6, 2025 | 3.85 | 3.87 | 3.78 | 3.79 | 3.79 | -1.81% | 2,459,765 |
| Feb 5, 2025 | 3.82 | 3.86 | 3.77 | 3.86 | 3.86 | 1.58% | 3,615,775 |
| Feb 4, 2025 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 0.53% | 2,752,876 |
| Feb 3, 2025 | 3.74 | 3.83 | 3.70 | 3.78 | 3.78 | -1.82% | 3,639,141 |
| Jan 31, 2025 | 3.97 | 4.00 | 3.83 | 3.85 | 3.85 | -2.78% | 3,367,097 |
| Jan 30, 2025 | 3.95 | 4.07 | 3.93 | 3.96 | 3.96 | 1.28% | 6,571,347 |
| Jan 29, 2025 | 3.88 | 3.93 | 3.83 | 3.91 | 3.91 | 0.77% | 3,041,169 |
| Jan 28, 2025 | 3.82 | 3.93 | 3.81 | 3.88 | 3.88 | 1.04% | 3,385,573 |
| Jan 27, 2025 | 3.77 | 4.00 | 3.75 | 3.84 | 3.84 | 1.86% | 5,584,466 |
| Jan 24, 2025 | 3.69 | 3.85 | 3.69 | 3.77 | 3.77 | 1.89% | 3,825,659 |
| Jan 23, 2025 | 3.70 | 3.76 | 3.65 | 3.70 | 3.70 | -1.07% | 4,535,603 |
| Jan 22, 2025 | 3.68 | 3.80 | 3.64 | 3.74 | 3.74 | 1.08% | 4,635,159 |
| Jan 21, 2025 | 3.78 | 3.81 | 3.63 | 3.70 | 3.70 | -1.33% | 9,925,923 |
| Jan 17, 2025 | 3.80 | 3.84 | 3.75 | 3.75 | 3.75 | -0.53% | 2,083,987 |
| Jan 16, 2025 | 3.80 | 3.84 | 3.76 | 3.77 | 3.77 | -1.05% | 3,670,589 |
| Jan 15, 2025 | 3.87 | 3.93 | 3.78 | 3.81 | 3.81 | 1.33% | 3,087,356 |
| Jan 14, 2025 | 3.74 | 3.83 | 3.70 | 3.76 | 3.76 | 1.62% | 3,542,518 |
| Jan 13, 2025 | 3.61 | 3.73 | 3.54 | 3.70 | 3.70 | 0.82% | 4,827,236 |
| Jan 10, 2025 | 3.62 | 3.77 | 3.62 | 3.67 | 3.67 | -4.43% | 4,120,612 |
| Jan 8, 2025 | 3.84 | 3.87 | 3.74 | 3.84 | 3.84 | -0.52% | 3,718,524 |
| Jan 7, 2025 | 3.87 | 3.99 | 3.84 | 3.86 | 3.86 | 0.52% | 4,203,173 |
| Jan 6, 2025 | 3.86 | 3.95 | 3.82 | 3.84 | 3.84 | -0.52% | 2,360,430 |
| Jan 3, 2025 | 3.77 | 3.90 | 3.76 | 3.86 | 3.86 | 3.49% | 3,570,626 |
| Jan 2, 2025 | 3.83 | 3.87 | 3.72 | 3.73 | 3.73 | -1.58% | 2,796,013 |
| Dec 31, 2024 | 3.80 | 3.87 | 3.73 | 3.79 | 3.79 | 0.53% | 3,837,822 |
| Dec 30, 2024 | 3.62 | 3.82 | 3.54 | 3.77 | 3.77 | 3.29% | 5,280,775 |
| Dec 27, 2024 | 3.72 | 3.74 | 3.61 | 3.65 | 3.65 | -2.14% | 2,325,335 |
| Dec 26, 2024 | 3.66 | 3.76 | 3.65 | 3.73 | 3.73 | 0.81% | 2,651,209 |
| Dec 24, 2024 | 3.65 | 3.70 | 3.61 | 3.70 | 3.70 | 0.82% | 2,642,604 |
| Dec 23, 2024 | 3.72 | 3.75 | 3.63 | 3.67 | 3.67 | -2.13% | 3,942,478 |
| Dec 20, 2024 | 3.69 | 3.86 | 3.67 | 3.75 | 3.75 | - | 8,979,372 |
| Dec 19, 2024 | 3.72 | 3.80 | 3.71 | 3.75 | 3.75 | 1.08% | 4,904,278 |
| Dec 18, 2024 | 3.88 | 4.01 | 3.65 | 3.71 | 3.71 | -4.63% | 4,385,482 |
| Dec 17, 2024 | 3.89 | 4.03 | 3.88 | 3.89 | 3.89 | -3.47% | 3,582,390 |
| Dec 16, 2024 | 4.03 | 4.06 | 3.92 | 4.03 | 4.03 | 0.25% | 6,237,507 |
| Dec 13, 2024 | 4.06 | 4.09 | 3.99 | 4.02 | 4.02 | -0.25% | 4,011,364 |
| Dec 12, 2024 | 4.09 | 4.14 | 4.00 | 4.03 | 4.03 | -1.47% | 4,279,028 |
| Dec 11, 2024 | 3.90 | 4.14 | 3.90 | 4.09 | 4.09 | 3.81% | 5,930,196 |
| Dec 10, 2024 | 3.95 | 4.02 | 3.90 | 3.94 | 3.94 | -0.51% | 4,638,574 |
| Dec 9, 2024 | 3.88 | 4.09 | 3.88 | 3.96 | 3.96 | 2.06% | 8,296,454 |
| Dec 6, 2024 | 3.76 | 3.90 | 3.76 | 3.88 | 3.88 | 4.02% | 8,098,451 |
| Dec 5, 2024 | 3.87 | 3.87 | 3.71 | 3.73 | 3.73 | -3.62% | 9,219,332 |
| Dec 4, 2024 | 3.86 | 3.89 | 3.80 | 3.87 | 3.87 | 0.78% | 4,225,331 |
| Dec 3, 2024 | 3.85 | 3.89 | 3.80 | 3.84 | 3.84 | -1.54% | 6,496,008 |
| Dec 2, 2024 | 3.86 | 3.93 | 3.80 | 3.90 | 3.90 | 0.52% | 4,786,702 |
| Nov 29, 2024 | 3.88 | 3.92 | 3.85 | 3.88 | 3.88 | - | 1,797,135 |
| Nov 27, 2024 | 3.87 | 3.93 | 3.82 | 3.88 | 3.88 | 1.31% | 4,887,022 |
| Nov 26, 2024 | 3.78 | 3.95 | 3.76 | 3.83 | 3.83 | -4.73% | 9,744,357 |
| Nov 25, 2024 | 4.10 | 4.18 | 4.00 | 4.02 | 4.02 | -0.74% | 7,640,628 |
| Nov 22, 2024 | 3.97 | 4.10 | 3.96 | 4.05 | 4.05 | 2.27% | 6,924,102 |
| Nov 21, 2024 | 3.93 | 3.98 | 3.79 | 3.96 | 3.96 | 2.33% | 4,578,331 |
| 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 |