Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
4.430
-0.060 (-1.34%)
At close: Jan 23, 2026, 4:00 PM EST
4.420
-0.010 (-0.23%)
After-hours: Jan 23, 2026, 5:42 PM EST
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 4.75 | 4.76 | 4.59 | 4.74 | 4.74 | - | 2,319,715 |
| Dec 3, 2025 | 4.66 | 4.80 | 4.64 | 4.74 | 4.74 | 1.72% | 2,302,795 |
| Dec 2, 2025 | 4.73 | 4.80 | 4.65 | 4.66 | 4.66 | -1.58% | 4,040,417 |
| Dec 1, 2025 | 4.76 | 4.83 | 4.72 | 4.74 | 4.74 | -1.15% | 2,467,579 |
| Nov 28, 2025 | 4.73 | 4.85 | 4.70 | 4.79 | 4.79 | 1.27% | 1,925,422 |
| Nov 26, 2025 | 4.70 | 4.78 | 4.70 | 4.73 | 4.73 | - | 2,352,419 |
| Nov 25, 2025 | 4.75 | 4.76 | 4.70 | 4.73 | 4.73 | -0.84% | 3,789,071 |
| Nov 24, 2025 | 4.75 | 4.78 | 4.68 | 4.77 | 4.77 | 0.63% | 3,823,271 |
| Nov 21, 2025 | 4.62 | 4.81 | 4.60 | 4.74 | 4.74 | 2.60% | 3,523,338 |
| Nov 20, 2025 | 4.90 | 4.91 | 4.62 | 4.62 | 4.62 | -4.15% | 4,062,681 |
| Nov 19, 2025 | 4.77 | 4.83 | 4.68 | 4.82 | 4.82 | 0.84% | 4,853,953 |
| Nov 18, 2025 | 4.72 | 4.80 | 4.59 | 4.78 | 4.78 | 1.27% | 5,968,618 |
| Nov 17, 2025 | 4.86 | 4.90 | 4.72 | 4.72 | 4.72 | -3.28% | 6,269,180 |
| Nov 14, 2025 | 4.92 | 5.00 | 4.87 | 4.88 | 4.88 | -1.61% | 7,330,258 |
| Nov 13, 2025 | 5.02 | 5.05 | 4.91 | 4.96 | 4.96 | -1.39% | 5,904,566 |
| Nov 12, 2025 | 5.03 | 5.11 | 4.98 | 5.03 | 5.03 | -0.20% | 4,573,906 |
| Nov 11, 2025 | 4.77 | 5.08 | 4.76 | 5.04 | 5.04 | 5.44% | 5,830,772 |