Skip to main content
logo
Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
18.58
-0.11 (-0.59%)
Oct 19, 2026, 1:06 PM EDT - Market open

Marqeta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202618.6218.7218.4818.5818.58-0.59%220,603
Oct 16, 202619.1319.3818.5718.6918.69-1.58%769,132
Oct 15, 202618.2219.0518.2218.9918.994.46%884,306
Oct 14, 202618.4218.6117.8018.1818.18-2.05%809,066
Oct 13, 202618.4618.6518.3218.5618.561.48%764,867
Oct 12, 202618.1818.3518.0418.2918.290.99%664,914
Oct 9, 202617.4918.1917.4718.1118.113.84%643,675
Oct 8, 202616.9617.4716.8717.4417.442.23%1,051,340
Oct 7, 202616.5517.4116.5517.0617.063.08%1,086,897
Oct 6, 202617.0717.0716.5016.5516.55-2.82%865,132
Oct 5, 202616.5117.1316.5017.0317.032.90%1,014,047
Oct 2, 202617.2317.2316.4816.5516.55-2.65%1,016,581
Oct 1, 202617.1317.2616.4817.0017.000.03%1,403,011
Sep 30, 202617.0117.0716.8017.0017.00-0.09%1,446,720
Sep 29, 202616.9017.0516.7417.0117.010.71%1,198,825
Sep 28, 202616.9117.1116.5916.8916.89-0.41%1,093,783
Sep 25, 202616.5417.0916.5116.9616.963.16%982,242
Sep 24, 202616.1016.4515.9316.4416.442.11%958,783
Sep 23, 202616.0616.1415.6616.1016.101.13%1,100,800
Sep 22, 202615.8716.0615.7515.9215.922.12%1,043,469
Sep 21, 202615.5715.7615.5315.5915.590.13%654,172
Sep 18, 202615.7315.7715.4915.5715.57-1.64%1,273,595
Sep 17, 202616.0216.0715.7015.8315.83-0.38%502,592
Sep 16, 202616.0116.2315.8115.8915.89-1.24%573,650
Sep 15, 202616.3916.5116.0416.0916.09-2.96%512,159
Sep 14, 202616.6316.7416.2616.5816.581.53%622,114
Sep 11, 202616.2316.5416.0316.3316.331.08%571,711
Sep 10, 202615.8416.1615.7116.1616.161.54%494,721
Sep 9, 202616.2616.2615.8415.9115.91-2.15%596,498
Sep 8, 202616.3316.4515.8916.2616.26-1.93%704,428
Sep 4, 202616.6716.7616.4516.5816.58-2.36%601,322
Sep 3, 202616.8017.2616.5716.9816.980.95%635,304
Sep 2, 202616.1416.8816.1116.8216.824.02%922,434
Sep 1, 202616.2716.3316.0116.1716.17-1.52%684,471
Aug 31, 202616.3416.5916.3216.4216.42-0.30%768,874
Aug 28, 202616.1816.6016.1716.4716.471.60%846,561
Aug 27, 202616.1016.4816.0616.2116.210.81%577,073
Aug 26, 202616.1916.3216.0016.0816.08-1.41%708,778
Aug 25, 202616.1416.3616.1016.3116.31-397,800
Aug 24, 202616.3616.7816.2916.3116.31-0.31%558,220
Aug 21, 202615.9016.4515.8316.3616.363.54%798,947
Aug 20, 202615.6315.8715.4115.8015.801.02%717,507
Aug 19, 202615.6616.0915.5815.6415.641.03%800,910
Aug 18, 202615.6515.8515.4015.4815.48-0.26%668,395
Aug 17, 202616.3616.3615.4815.5215.52-4.99%755,066
Aug 14, 202616.4716.6416.2916.3416.34-0.82%685,295
Aug 13, 202615.8316.5115.7716.4716.475.04%996,850
Aug 12, 202615.5015.7815.2815.6815.680.71%1,371,023
Aug 11, 202615.6315.7415.4315.5715.57-0.19%973,221
Aug 10, 202615.7715.9515.4615.6015.60-2.26%973,451