Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
5.81
-0.03 (-0.43%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.77 | 5.90 | 5.76 | 5.80 | - | -0.60% | 1,739,062 |
| Sep 12, 2025 | 5.96 | 5.97 | 5.82 | 5.83 | 5.83 | -2.35% | 2,562,215 |
| Sep 11, 2025 | 5.94 | 6.02 | 5.92 | 5.97 | 5.97 | 1.19% | 3,197,069 |
| Sep 10, 2025 | 6.03 | 6.03 | 5.80 | 5.90 | 5.90 | -1.67% | 7,060,539 |
| Sep 9, 2025 | 6.06 | 6.07 | 5.96 | 6.00 | 6.00 | -1.32% | 2,774,531 |
| Sep 8, 2025 | 6.16 | 6.16 | 6.01 | 6.08 | 6.08 | -1.14% | 2,782,317 |
| Sep 5, 2025 | 6.18 | 6.24 | 6.05 | 6.15 | 6.15 | 0.65% | 3,260,754 |
| Sep 4, 2025 | 6.16 | 6.17 | 5.98 | 6.11 | 6.11 | -1.13% | 5,198,808 |
| Sep 3, 2025 | 6.10 | 6.18 | 6.03 | 6.18 | 6.18 | 0.16% | 4,832,990 |
| Sep 2, 2025 | 6.25 | 6.29 | 6.16 | 6.17 | 6.17 | -3.06% | 3,147,466 |
| Aug 29, 2025 | 6.40 | 6.46 | 6.31 | 6.37 | 6.37 | -0.08% | 3,423,667 |
| Aug 28, 2025 | 6.30 | 6.40 | 6.28 | 6.37 | 6.37 | 1.51% | 3,926,594 |
| Aug 27, 2025 | 6.24 | 6.30 | 6.23 | 6.28 | 6.28 | 0.56% | 2,625,280 |
| Aug 26, 2025 | 6.19 | 6.25 | 6.14 | 6.24 | 6.24 | 1.13% | 3,355,643 |
| Aug 25, 2025 | 6.18 | 6.23 | 6.15 | 6.17 | 6.17 | -0.16% | 2,824,166 |
| Aug 22, 2025 | 5.98 | 6.21 | 5.95 | 6.18 | 6.18 | 4.04% | 3,117,319 |
| Aug 21, 2025 | 5.96 | 5.97 | 5.86 | 5.94 | 5.94 | -0.67% | 2,550,405 |
| Aug 20, 2025 | 6.07 | 6.07 | 5.90 | 5.98 | 5.98 | -1.48% | 3,007,725 |
| Aug 19, 2025 | 6.16 | 6.19 | 6.01 | 6.07 | 6.07 | -1.62% | 3,864,551 |
| Aug 18, 2025 | 6.24 | 6.30 | 6.16 | 6.17 | 6.17 | -0.64% | 5,526,417 |
| Aug 15, 2025 | 6.22 | 6.25 | 6.15 | 6.21 | 6.21 | 0.49% | 4,845,016 |
| Aug 14, 2025 | 6.44 | 6.46 | 6.15 | 6.18 | 6.18 | -4.92% | 3,341,944 |
| Aug 13, 2025 | 6.48 | 6.55 | 6.43 | 6.50 | 6.50 | 1.17% | 3,546,614 |
| Aug 12, 2025 | 6.45 | 6.48 | 6.37 | 6.43 | 6.43 | 0.71% | 4,242,258 |
| Aug 11, 2025 | 6.51 | 6.51 | 6.33 | 6.38 | 6.38 | -2.15% | 5,475,436 |
| Aug 8, 2025 | 6.83 | 7.04 | 6.39 | 6.52 | 6.52 | -4.54% | 8,747,880 |
| Aug 7, 2025 | 6.45 | 6.84 | 6.36 | 6.83 | 6.83 | 20.25% | 18,561,958 |
| Aug 6, 2025 | 5.62 | 5.70 | 5.57 | 5.68 | 5.68 | 1.61% | 6,213,402 |
| Aug 5, 2025 | 5.63 | 5.64 | 5.50 | 5.59 | 5.59 | -0.71% | 5,733,061 |
| Aug 4, 2025 | 5.60 | 5.68 | 5.53 | 5.63 | 5.63 | 1.81% | 5,745,019 |
| Aug 1, 2025 | 5.65 | 5.65 | 5.48 | 5.53 | 5.53 | -2.98% | 4,980,824 |
| Jul 31, 2025 | 5.68 | 5.76 | 5.64 | 5.70 | 5.70 | 0.18% | 3,823,354 |
| 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 |