Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
5.05
+0.02 (0.40%)
Oct 8, 2025, 11:58 AM EDT - Market open

Marqeta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20255.055.085.025.04-0.10%632,598
Oct 7, 20255.065.115.015.035.03-0.20%3,359,274
Oct 6, 20255.105.175.035.045.04-1.37%3,035,082
Oct 3, 20255.115.175.085.115.110.20%2,659,086
Oct 2, 20255.055.145.005.105.100.79%2,640,967
Oct 1, 20255.265.305.055.065.06-4.17%3,921,218
Sep 30, 20255.405.435.225.285.28-2.22%3,178,145
Sep 29, 20255.405.485.305.405.400.75%2,822,851
Sep 26, 20255.345.385.285.365.360.19%1,840,927
Sep 25, 20255.475.495.335.355.35-2.73%2,506,935
Sep 24, 20255.595.615.465.505.50-1.08%2,684,079
Sep 23, 20255.745.795.565.565.56-2.97%3,448,622
Sep 22, 20255.675.755.615.735.730.70%2,681,898
Sep 19, 20255.825.835.685.695.69-2.07%4,723,738
Sep 18, 20255.825.935.755.815.810.17%4,674,437
Sep 17, 20255.805.955.785.805.800.17%6,001,393
Sep 16, 20255.805.835.745.795.79-0.17%2,201,768
Sep 15, 20255.775.905.765.805.80-0.51%3,283,446
Sep 12, 20255.965.975.825.835.83-2.35%2,562,215
Sep 11, 20255.946.025.925.975.971.19%3,197,069
Sep 10, 20256.036.035.805.905.90-1.67%7,060,539
Sep 9, 20256.066.075.966.006.00-1.32%2,774,531
Sep 8, 20256.166.166.016.086.08-1.14%2,782,317
Sep 5, 20256.186.246.056.156.150.65%3,260,754
Sep 4, 20256.166.175.986.116.11-1.13%5,198,808
Sep 3, 20256.106.186.036.186.180.16%4,832,990
Sep 2, 20256.256.296.166.176.17-3.06%3,147,466
Aug 29, 20256.406.466.316.376.37-0.08%3,423,667
Aug 28, 20256.306.406.286.376.371.51%3,926,594
Aug 27, 20256.246.306.236.286.280.56%2,625,280
Aug 26, 20256.196.256.146.246.241.13%3,355,643
Aug 25, 20256.186.236.156.176.17-0.16%2,824,166
Aug 22, 20255.986.215.956.186.184.04%3,117,319
Aug 21, 20255.965.975.865.945.94-0.67%2,550,405
Aug 20, 20256.076.075.905.985.98-1.48%3,007,725
Aug 19, 20256.166.196.016.076.07-1.62%3,864,551
Aug 18, 20256.246.306.166.176.17-0.64%5,526,417
Aug 15, 20256.226.256.156.216.210.49%4,845,016
Aug 14, 20256.446.466.156.186.18-4.92%3,341,944
Aug 13, 20256.486.556.436.506.501.17%3,546,614
Aug 12, 20256.456.486.376.436.430.71%4,242,258
Aug 11, 20256.516.516.336.386.38-2.15%5,475,436
Aug 8, 20256.837.046.396.526.52-4.54%8,747,880
Aug 7, 20256.456.846.366.836.8320.25%18,561,958
Aug 6, 20255.625.705.575.685.681.61%6,213,402
Aug 5, 20255.635.645.505.595.59-0.71%5,733,061
Aug 4, 20255.605.685.535.635.631.81%5,745,019
Aug 1, 20255.655.655.485.535.53-2.98%4,980,824
Jul 31, 20255.685.765.645.705.700.18%3,823,354
Jul 30, 20255.705.745.645.695.690.35%5,003,006