Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
4.670
-0.140 (-2.91%)
At close: Oct 28, 2025, 4:00 PM EDT
4.640
-0.030 (-0.64%)
Pre-market: Oct 29, 2025, 7:20 AM EDT

Marqeta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.814.834.664.674.67-2.91%3,193,792
Oct 27, 20254.804.884.744.814.811.91%8,155,570
Oct 24, 20254.814.904.714.724.72-0.63%8,095,216
Oct 23, 20254.644.854.604.754.751.93%3,832,872
Oct 22, 20254.644.744.574.664.66-5,885,144
Oct 21, 20254.584.774.554.664.661.53%3,732,539
Oct 20, 20254.574.664.554.594.590.88%5,568,327
Oct 17, 20254.554.604.534.554.55-0.44%2,704,557
Oct 16, 20254.784.804.544.574.57-4.39%3,034,767
Oct 15, 20254.814.864.764.784.780.42%2,819,443
Oct 14, 20254.604.774.594.764.761.28%3,238,528
Oct 13, 20254.824.924.574.704.70-4.86%8,103,186
Oct 10, 20255.055.104.884.944.94-2.37%3,887,875
Oct 9, 20255.125.155.055.065.06-0.59%1,509,057
Oct 8, 20255.055.115.025.095.091.19%1,994,906
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