Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
4.080
+0.060 (1.49%)
Feb 18, 2026, 4:00 PM EST - Market closed
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 4.35 | 4.47 | 4.29 | 4.31 | 4.31 | -3.36% | 3,566,850 |
| Jan 16, 2026 | 4.40 | 4.49 | 4.32 | 4.46 | 4.46 | 1.13% | 4,212,911 |
| Jan 15, 2026 | 4.45 | 4.48 | 4.37 | 4.41 | 4.41 | -0.68% | 2,004,127 |
| Jan 14, 2026 | 4.52 | 4.56 | 4.43 | 4.44 | 4.44 | -1.77% | 2,964,367 |
| Jan 13, 2026 | 4.66 | 4.67 | 4.51 | 4.52 | 4.52 | -3.00% | 3,556,657 |
| Jan 12, 2026 | 4.72 | 4.77 | 4.64 | 4.66 | 4.66 | -1.48% | 4,230,868 |
| Jan 9, 2026 | 4.80 | 4.85 | 4.72 | 4.73 | 4.73 | -1.66% | 2,092,933 |
| Jan 8, 2026 | 4.45 | 4.82 | 4.35 | 4.81 | 4.81 | -0.82% | 7,336,360 |
| Jan 7, 2026 | 4.85 | 4.88 | 4.76 | 4.85 | 4.85 | - | 2,466,018 |
| Jan 6, 2026 | 4.89 | 4.94 | 4.84 | 4.85 | 4.85 | -1.22% | 2,942,859 |
| Jan 5, 2026 | 4.63 | 4.98 | 4.62 | 4.91 | 4.91 | 5.82% | 3,090,030 |
| Jan 2, 2026 | 4.75 | 4.77 | 4.59 | 4.64 | 4.64 | -2.32% | 3,353,623 |
| Dec 31, 2025 | 4.77 | 4.80 | 4.74 | 4.75 | 4.75 | -1.25% | 1,881,222 |
| Dec 30, 2025 | 4.87 | 4.89 | 4.80 | 4.81 | 4.81 | -1.43% | 2,243,529 |
| Dec 29, 2025 | 4.84 | 4.90 | 4.80 | 4.88 | 4.88 | 0.41% | 2,349,834 |
| Dec 26, 2025 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | -1.42% | 1,936,829 |
| Dec 24, 2025 | 4.94 | 4.99 | 4.85 | 4.93 | 4.93 | -0.80% | 2,171,938 |
| Dec 23, 2025 | 5.04 | 5.06 | 4.91 | 4.97 | 4.97 | -2.17% | 4,811,660 |
| Dec 22, 2025 | 5.05 | 5.14 | 5.00 | 5.08 | 5.08 | 0.20% | 3,481,273 |
| Dec 19, 2025 | 4.98 | 5.08 | 4.97 | 5.07 | 5.07 | 2.01% | 7,815,396 |
| Dec 18, 2025 | 4.96 | 5.01 | 4.93 | 4.97 | 4.97 | 1.02% | 3,434,910 |
| Dec 17, 2025 | 4.91 | 5.02 | 4.87 | 4.92 | 4.92 | - | 4,280,388 |
| Dec 16, 2025 | 4.76 | 4.93 | 4.76 | 4.92 | 4.92 | 2.07% | 4,388,880 |
| Dec 15, 2025 | 4.89 | 4.96 | 4.78 | 4.82 | 4.82 | -2.43% | 4,616,956 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.87 | 4.94 | 4.94 | -1.00% | 3,696,589 |
| Dec 11, 2025 | 4.95 | 5.01 | 4.90 | 4.99 | 4.99 | 1.01% | 2,920,104 |
| Dec 10, 2025 | 4.82 | 4.99 | 4.79 | 4.94 | 4.94 | 2.49% | 5,300,582 |
| Dec 9, 2025 | 4.67 | 4.90 | 4.66 | 4.82 | 4.82 | 2.55% | 5,386,707 |
| Dec 8, 2025 | 4.71 | 4.88 | 4.63 | 4.70 | 4.70 | 0.86% | 4,734,226 |
| Dec 5, 2025 | 4.74 | 4.77 | 4.65 | 4.66 | 4.66 | -1.69% | 2,343,367 |