Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
3.930
-0.150 (-3.68%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.11 | 4.12 | 3.92 | 3.94 | - | -3.55% | 1,342,336 |
| Mar 31, 2026 | 4.09 | 4.14 | 4.03 | 4.08 | 4.08 | 1.24% | 4,197,665 |
| Mar 30, 2026 | 4.02 | 4.08 | 3.97 | 4.03 | 4.03 | 1.00% | 2,245,477 |
| Mar 27, 2026 | 4.11 | 4.12 | 3.98 | 3.99 | 3.99 | -4.09% | 2,217,607 |
| Mar 26, 2026 | 4.17 | 4.26 | 4.13 | 4.16 | 4.16 | -0.72% | 2,227,461 |
| Mar 25, 2026 | 4.23 | 4.29 | 4.10 | 4.19 | 4.19 | 0.48% | 2,418,460 |
| Mar 24, 2026 | 4.17 | 4.28 | 4.12 | 4.17 | 4.17 | -1.42% | 3,593,317 |
| Mar 23, 2026 | 4.14 | 4.31 | 4.07 | 4.23 | 4.23 | 3.68% | 4,255,291 |
| Mar 20, 2026 | 3.93 | 4.10 | 3.92 | 4.08 | 4.08 | 3.82% | 5,024,961 |
| Mar 19, 2026 | 3.89 | 3.98 | 3.88 | 3.93 | 3.93 | - | 2,347,463 |
| Mar 18, 2026 | 3.98 | 4.05 | 3.90 | 3.93 | 3.93 | -2.00% | 2,755,626 |
| Mar 17, 2026 | 3.98 | 4.08 | 3.98 | 4.01 | 4.01 | 1.01% | 1,902,287 |
| Mar 16, 2026 | 3.98 | 4.03 | 3.96 | 3.97 | 3.97 | - | 2,349,239 |
| Mar 13, 2026 | 4.01 | 4.03 | 3.94 | 3.97 | 3.97 | -0.50% | 2,889,128 |
| Mar 12, 2026 | 4.14 | 4.22 | 3.97 | 3.99 | 3.99 | -5.00% | 3,112,508 |
| Mar 11, 2026 | 4.17 | 4.25 | 4.08 | 4.20 | 4.20 | 0.72% | 3,053,980 |
| Mar 10, 2026 | 4.08 | 4.20 | 3.99 | 4.17 | 4.17 | 2.21% | 4,328,115 |
| Mar 9, 2026 | 3.96 | 4.10 | 3.94 | 4.08 | 4.08 | 1.49% | 3,212,258 |
| Mar 6, 2026 | 3.99 | 4.07 | 3.95 | 4.02 | 4.02 | -0.99% | 3,419,550 |
| Mar 5, 2026 | 3.97 | 4.08 | 3.96 | 4.06 | 4.06 | 1.00% | 3,687,272 |
| Mar 4, 2026 | 4.07 | 4.17 | 4.01 | 4.02 | 4.02 | -0.74% | 6,126,387 |
| Mar 3, 2026 | 3.86 | 4.19 | 3.83 | 4.05 | 4.05 | 4.11% | 7,474,981 |
| Mar 2, 2026 | 3.75 | 3.90 | 3.75 | 3.89 | 3.89 | 1.30% | 4,833,239 |
| Feb 27, 2026 | 3.86 | 4.00 | 3.83 | 3.84 | 3.84 | -2.04% | 5,638,037 |
| Feb 26, 2026 | 3.90 | 4.00 | 3.85 | 3.92 | 3.92 | 1.55% | 5,023,134 |
| Feb 25, 2026 | 3.80 | 4.05 | 3.70 | 3.86 | 3.86 | -7.21% | 9,719,673 |
| Feb 24, 2026 | 4.09 | 4.19 | 4.08 | 4.16 | 4.16 | 1.71% | 5,842,903 |
| Feb 23, 2026 | 4.21 | 4.26 | 4.04 | 4.09 | 4.09 | -3.54% | 5,648,389 |
| Feb 20, 2026 | 4.09 | 4.26 | 4.09 | 4.24 | 4.24 | 2.42% | 5,790,262 |
| Feb 19, 2026 | 4.02 | 4.20 | 4.02 | 4.14 | 4.14 | 1.47% | 5,494,080 |
| Feb 18, 2026 | 4.02 | 4.15 | 4.01 | 4.08 | 4.08 | 1.49% | 4,361,511 |
| Feb 17, 2026 | 3.87 | 4.06 | 3.86 | 4.02 | 4.02 | 2.55% | 6,519,757 |
| Feb 13, 2026 | 4.03 | 4.09 | 3.91 | 3.92 | 3.92 | -2.49% | 4,662,047 |
| Feb 12, 2026 | 4.20 | 4.20 | 3.99 | 4.02 | 4.02 | -3.13% | 5,018,343 |
| Feb 11, 2026 | 4.31 | 4.32 | 4.15 | 4.15 | 4.15 | -3.71% | 2,348,649 |
| Feb 10, 2026 | 4.20 | 4.46 | 4.20 | 4.31 | 4.31 | 2.62% | 4,476,745 |
| Feb 9, 2026 | 4.20 | 4.29 | 4.18 | 4.20 | 4.20 | -0.71% | 2,268,831 |
| Feb 6, 2026 | 4.05 | 4.25 | 4.04 | 4.23 | 4.23 | 5.49% | 3,598,183 |
| Feb 5, 2026 | 4.01 | 4.05 | 3.96 | 4.01 | 4.01 | -0.50% | 3,296,696 |
| Feb 4, 2026 | 4.01 | 4.09 | 3.95 | 4.03 | 4.03 | 0.50% | 4,484,280 |
| Feb 3, 2026 | 4.12 | 4.12 | 3.93 | 4.01 | 4.01 | -3.61% | 3,811,256 |
| Feb 2, 2026 | 4.10 | 4.17 | 4.07 | 4.16 | 4.16 | 0.73% | 3,582,537 |
| Jan 30, 2026 | 4.12 | 4.19 | 4.10 | 4.13 | 4.13 | -0.96% | 4,095,617 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.16 | 4.17 | 4.17 | -3.25% | 3,737,985 |
| Jan 28, 2026 | 4.33 | 4.42 | 4.29 | 4.31 | 4.31 | -0.46% | 3,295,214 |
| Jan 27, 2026 | 4.40 | 4.44 | 4.26 | 4.33 | 4.33 | -1.81% | 6,092,552 |
| Jan 26, 2026 | 4.45 | 4.47 | 4.39 | 4.41 | 4.41 | -0.45% | 1,581,107 |
| Jan 23, 2026 | 4.46 | 4.52 | 4.42 | 4.43 | 4.43 | -1.34% | 2,329,506 |
| Jan 22, 2026 | 4.43 | 4.52 | 4.43 | 4.49 | 4.49 | 1.81% | 2,010,098 |
| Jan 21, 2026 | 4.36 | 4.45 | 4.32 | 4.41 | 4.41 | 2.32% | 2,038,886 |