Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
5.69
+0.02 (0.35%)
At close: Jul 30, 2025, 4:00 PM
5.70
+0.01 (0.18%)
Pre-market: Jul 31, 2025, 7:07 AM EDT
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 5.70 | 5.74 | 5.64 | 5.69 | 5.69 | 0.35% | 5,003,006 |
| Jul 29, 2025 | 5.81 | 5.83 | 5.66 | 5.67 | 5.67 | -1.73% | 5,182,526 |
| Jul 28, 2025 | 5.81 | 5.90 | 5.77 | 5.77 | 5.77 | -0.35% | 5,647,908 |
| Jul 25, 2025 | 5.85 | 5.86 | 5.77 | 5.79 | 5.79 | -0.69% | 2,421,473 |
| Jul 24, 2025 | 5.91 | 5.92 | 5.80 | 5.83 | 5.83 | -1.02% | 2,544,339 |
| Jul 23, 2025 | 5.85 | 5.90 | 5.78 | 5.89 | 5.89 | 0.68% | 2,825,745 |
| Jul 22, 2025 | 5.85 | 5.90 | 5.77 | 5.85 | 5.85 | - | 3,052,514 |
| Jul 21, 2025 | 5.77 | 5.94 | 5.76 | 5.85 | 5.85 | 2.09% | 5,087,674 |
| Jul 18, 2025 | 5.95 | 5.97 | 5.72 | 5.73 | 5.73 | -2.88% | 3,143,230 |
| Jul 17, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 0.34% | 4,744,233 |
| Jul 16, 2025 | 5.90 | 5.94 | 5.80 | 5.88 | 5.88 | 0.86% | 3,850,101 |
| Jul 15, 2025 | 5.84 | 5.86 | 5.79 | 5.83 | 5.83 | -0.34% | 3,286,867 |
| Jul 14, 2025 | 5.74 | 5.92 | 5.72 | 5.85 | 5.85 | 2.45% | 5,240,388 |
| Jul 11, 2025 | 5.97 | 5.99 | 5.70 | 5.71 | 5.71 | -4.52% | 5,995,008 |
| Jul 10, 2025 | 5.97 | 6.01 | 5.93 | 5.98 | 5.98 | -0.17% | 5,026,031 |
| Jul 9, 2025 | 5.96 | 6.01 | 5.93 | 5.99 | 5.99 | 1.18% | 3,749,577 |
| Jul 8, 2025 | 5.96 | 5.97 | 5.85 | 5.92 | 5.92 | -0.34% | 5,811,588 |
| Jul 7, 2025 | 5.93 | 5.97 | 5.85 | 5.94 | 5.94 | -0.17% | 5,849,718 |
| Jul 3, 2025 | 5.91 | 5.95 | 5.88 | 5.95 | 5.95 | 1.54% | 3,129,356 |
| Jul 2, 2025 | 5.81 | 5.94 | 5.79 | 5.86 | 5.86 | 0.86% | 5,287,342 |
| Jul 1, 2025 | 5.72 | 5.88 | 5.72 | 5.81 | 5.81 | -0.34% | 6,647,134 |
| Jun 30, 2025 | 5.89 | 5.91 | 5.78 | 5.83 | 5.83 | -0.85% | 6,883,686 |
| Jun 27, 2025 | 5.85 | 5.90 | 5.80 | 5.88 | 5.88 | 0.68% | 19,748,127 |
| Jun 26, 2025 | 5.79 | 5.86 | 5.71 | 5.84 | 5.84 | 0.86% | 5,344,295 |
| Jun 25, 2025 | 5.77 | 5.80 | 5.70 | 5.79 | 5.79 | 0.70% | 4,339,716 |
| Jun 24, 2025 | 5.69 | 5.80 | 5.65 | 5.75 | 5.75 | 2.86% | 4,939,642 |
| Jun 23, 2025 | 5.49 | 5.61 | 5.45 | 5.59 | 5.59 | 1.82% | 4,465,879 |
| Jun 20, 2025 | 5.55 | 5.61 | 5.44 | 5.49 | 5.49 | -0.36% | 9,723,420 |
| Jun 18, 2025 | 5.62 | 5.66 | 5.48 | 5.51 | 5.51 | -1.43% | 5,486,312 |
| Jun 17, 2025 | 5.53 | 5.62 | 5.49 | 5.59 | 5.59 | 0.36% | 4,937,851 |
| Jun 16, 2025 | 5.44 | 5.57 | 5.36 | 5.57 | 5.57 | 3.53% | 5,177,647 |
| Jun 13, 2025 | 5.41 | 5.51 | 5.36 | 5.38 | 5.38 | -2.36% | 9,104,272 |
| Jun 12, 2025 | 5.41 | 5.52 | 5.41 | 5.51 | 5.51 | 0.18% | 5,725,308 |
| Jun 11, 2025 | 5.51 | 5.58 | 5.44 | 5.50 | 5.50 | 0.36% | 3,917,799 |
| Jun 10, 2025 | 5.42 | 5.50 | 5.39 | 5.48 | 5.48 | 1.29% | 5,725,449 |
| Jun 9, 2025 | 5.49 | 5.49 | 5.35 | 5.41 | 5.41 | -1.10% | 7,416,685 |
| Jun 6, 2025 | 5.55 | 5.57 | 5.42 | 5.47 | 5.47 | -0.55% | 6,391,348 |
| Jun 5, 2025 | 5.34 | 5.58 | 5.34 | 5.50 | 5.50 | 2.23% | 10,995,017 |
| Jun 4, 2025 | 5.41 | 5.45 | 5.33 | 5.38 | 5.38 | 0.56% | 6,227,018 |
| Jun 3, 2025 | 5.18 | 5.41 | 5.14 | 5.35 | 5.35 | 2.10% | 9,452,744 |
| Jun 2, 2025 | 5.38 | 5.39 | 5.20 | 5.24 | 5.24 | -2.60% | 5,810,898 |
| May 30, 2025 | 5.29 | 5.41 | 5.24 | 5.38 | 5.38 | 0.19% | 12,992,445 |
| May 29, 2025 | 5.34 | 5.38 | 5.29 | 5.37 | 5.37 | 1.90% | 6,598,594 |
| May 28, 2025 | 5.24 | 5.32 | 5.20 | 5.27 | 5.27 | 0.96% | 6,368,514 |
| May 27, 2025 | 5.12 | 5.25 | 5.10 | 5.22 | 5.22 | 2.96% | 8,923,641 |
| May 23, 2025 | 5.12 | 5.17 | 5.01 | 5.07 | 5.07 | -2.50% | 12,402,712 |
| May 22, 2025 | 5.08 | 5.25 | 5.03 | 5.20 | 5.20 | -0.19% | 11,914,977 |
| May 21, 2025 | 5.18 | 5.33 | 5.15 | 5.21 | 5.21 | -0.19% | 12,352,862 |
| May 20, 2025 | 5.24 | 5.32 | 5.16 | 5.22 | 5.22 | -0.38% | 10,277,939 |
| May 19, 2025 | 5.08 | 5.27 | 5.08 | 5.24 | 5.24 | 3.97% | 10,646,039 |