Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
4.115
-0.075 (-1.79%)
Mar 31, 2025, 9:33 AM EDT - Market open
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.30 | 4.34 | 4.16 | 4.19 | 4.19 | -2.33% | 4,512,940 |
| 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 |
| Mar 11, 2025 | 3.87 | 3.93 | 3.72 | 3.90 | 3.90 | 0.78% | 12,534,643 |
| Mar 10, 2025 | 4.00 | 4.04 | 3.82 | 3.87 | 3.87 | -4.68% | 9,791,775 |
| Mar 7, 2025 | 4.10 | 4.14 | 4.00 | 4.06 | 4.06 | - | 7,429,652 |
| Mar 6, 2025 | 4.11 | 4.14 | 4.05 | 4.06 | 4.06 | -1.22% | 6,586,183 |
| Mar 5, 2025 | 4.14 | 4.19 | 4.06 | 4.11 | 4.11 | -0.48% | 7,003,386 |
| Mar 4, 2025 | 4.04 | 4.22 | 4.01 | 4.13 | 4.13 | - | 12,786,246 |
| Mar 3, 2025 | 4.17 | 4.20 | 4.02 | 4.13 | 4.13 | -1.20% | 8,499,806 |
| Feb 28, 2025 | 4.12 | 4.21 | 4.06 | 4.18 | 4.18 | -1.65% | 12,407,723 |
| Feb 27, 2025 | 4.01 | 4.38 | 3.93 | 4.25 | 4.25 | 21.08% | 22,926,684 |
| Feb 26, 2025 | 3.78 | 3.85 | 3.48 | 3.51 | 3.51 | -6.65% | 15,573,699 |
| Feb 25, 2025 | 3.71 | 3.78 | 3.67 | 3.76 | 3.76 | 1.35% | 4,561,023 |
| Feb 24, 2025 | 3.71 | 3.71 | 3.60 | 3.71 | 3.71 | 0.54% | 4,331,866 |
| 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 |