Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
4.095
-0.085 (-2.03%)
May 1, 2025, 4:00 PM EDT - Market closed

Marqeta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20254.014.133.984.094.09-2.15%8,208,736
Apr 30, 20254.044.214.014.184.181.46%4,627,109
Apr 29, 20253.974.143.974.124.123.78%3,236,766
Apr 28, 20253.954.033.883.973.97-3,488,976
Apr 25, 20253.954.013.953.973.97-0.50%1,764,708
Apr 24, 20253.874.013.853.993.992.31%3,801,027
Apr 23, 20253.904.003.863.903.902.09%6,024,423
Apr 22, 20253.843.893.773.823.821.46%5,097,369
Apr 21, 20253.823.833.713.773.77-1.44%3,242,591
Apr 17, 20253.883.903.773.823.82-2.55%4,613,740
Apr 16, 20253.923.983.873.923.920.26%7,033,258
Apr 15, 20253.944.003.883.913.91-0.26%2,384,555
Apr 14, 20253.903.963.853.923.921.82%4,343,386
Apr 11, 20253.863.883.773.853.850.26%5,402,023
Apr 10, 20253.903.973.783.843.84-3.52%4,663,542
Apr 9, 20253.694.123.683.983.986.13%10,311,226
Apr 8, 20253.903.923.663.753.75-1.06%17,296,462
Apr 7, 20253.594.003.483.793.792.16%10,637,604
Apr 4, 20253.803.913.653.713.71-6.08%6,792,900
Apr 3, 20254.014.123.943.953.95-7.06%6,585,220
Apr 2, 20254.144.284.114.254.25-4,346,558
Apr 1, 20254.124.384.124.254.253.16%6,783,435
Mar 31, 20254.154.214.084.124.12-1.67%8,634,220
Mar 28, 20254.304.344.164.194.19-2.33%4,515,379
Mar 27, 20254.354.434.284.294.29-2.28%3,776,187
Mar 26, 20254.404.484.314.394.39-0.45%11,739,486
Mar 25, 20254.474.584.404.414.41-1.56%6,558,337
Mar 24, 20254.454.594.414.484.481.36%4,899,342
Mar 21, 20254.504.504.364.424.42-2.21%6,975,425
Mar 20, 20254.524.654.494.524.52-1.09%5,740,699
Mar 19, 20254.544.744.514.574.571.33%9,059,551
Mar 18, 20254.284.534.274.514.514.40%12,822,219
Mar 17, 20254.084.374.084.324.325.37%11,555,700
Mar 14, 20254.064.163.974.104.102.50%10,687,081
Mar 13, 20253.944.073.904.004.001.52%6,721,511
Mar 12, 20253.894.093.893.943.941.03%11,037,757
Mar 11, 20253.873.933.723.903.900.78%12,534,643
Mar 10, 20254.004.043.823.873.87-4.68%9,791,775
Mar 7, 20254.104.144.004.064.06-7,429,652
Mar 6, 20254.114.144.054.064.06-1.22%6,586,183
Mar 5, 20254.144.194.064.114.11-0.48%7,003,386
Mar 4, 20254.044.224.014.134.13-12,786,246
Mar 3, 20254.174.204.024.134.13-1.20%8,499,806
Feb 28, 20254.124.214.064.184.18-1.65%12,407,723
Feb 27, 20254.014.383.934.254.2521.08%22,926,684
Feb 26, 20253.783.853.483.513.51-6.65%15,573,699
Feb 25, 20253.713.783.673.763.761.35%4,561,023
Feb 24, 20253.713.713.603.713.710.54%4,331,866
Feb 21, 20253.923.943.653.693.69-5.87%5,182,495
Feb 20, 20253.823.953.793.923.922.08%6,351,793