Skip to main content
logo
Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
17.41
+0.79 (4.75%)
At close: Jul 2, 2026, 4:00 PM EDT
17.39
-0.02 (-0.11%)
After-hours: Jul 2, 2026, 7:27 PM EDT

Marqeta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202616.4817.6516.4817.4117.414.75%1,499,588
Jul 1, 202616.2717.2316.2016.6216.622.34%1,075,888
Jun 30, 202616.6816.7215.9616.2416.24-2.87%1,243,454
Jun 29, 202616.8417.2816.6016.7216.72-1,015,893
Jun 26, 202616.0016.8415.9216.7216.725.82%3,320,758
Jun 25, 202615.8816.1615.7615.8015.80-0.50%658,345
Jun 24, 202615.2816.0015.2615.8815.883.66%1,183,886
Jun 23, 202615.0815.4615.0415.3215.321.86%875,063
Jun 22, 202615.4415.5614.8415.0415.04-3.09%935,969
Jun 18, 202615.6415.9615.4415.5215.520.26%1,330,003
Jun 17, 202615.5616.0015.3415.4815.48-0.51%1,060,680
Jun 16, 202615.6416.1215.5615.5615.56-1,177,147
Jun 15, 202615.4015.7015.3615.5615.561.57%1,122,625
Jun 12, 202615.1215.5414.8815.3215.321.32%1,876,659
Jun 11, 202615.3615.3614.9615.1215.12-1.31%811,380
Jun 10, 202615.6815.8815.2415.3215.32-3.53%1,037,579
Jun 9, 202615.2415.9615.0815.8815.883.93%1,574,917
Jun 8, 202615.5215.5415.1015.2815.28-1.55%901,900
Jun 5, 202616.0016.2815.2415.5215.52-3.72%1,459,361
Jun 4, 202615.7616.1615.6016.1216.124.13%1,550,911
Jun 3, 202616.1616.2015.0015.4815.48-5.61%1,868,738
Jun 2, 202617.1217.2816.3716.4016.40-5.75%1,687,531
Jun 1, 202616.2417.4416.2217.4017.407.14%2,389,173
May 29, 202615.8816.8815.8816.2416.243.05%1,446,676
May 28, 202615.3215.9215.3215.7615.763.14%903,010
May 27, 202615.2415.5014.8815.2815.28-0.52%2,114,192
May 26, 202615.8615.9215.1815.3615.36-3.27%1,476,484
May 22, 202615.9216.0815.7215.8815.880.51%482,328
May 21, 202615.8015.9215.5215.8015.80-1.25%806,313
May 20, 202615.7216.1015.5216.0016.001.01%596,844
May 19, 202616.0016.1415.6415.8415.840.51%785,555
May 18, 202615.1615.8415.0815.7615.763.41%783,053
May 15, 202615.4015.6215.2015.2415.24-1.30%789,721
May 14, 202615.6015.8215.3415.4415.44-0.52%795,727
May 13, 202615.7215.8415.1215.5215.52-2.76%1,026,523
May 12, 202616.3216.4015.7615.9615.96-1.60%764,399
May 11, 202616.5216.8416.0416.2216.22-2.76%819,747
May 8, 202616.7216.9216.4816.6816.68-0.48%907,080
May 7, 202616.6817.2016.4216.7616.761.33%1,044,752
May 6, 202617.1217.1615.6016.5416.54-7.70%1,891,682
May 5, 202618.0018.5817.8017.9217.92-0.88%1,746,812
May 4, 202617.3218.1617.2518.0818.084.39%911,813
May 1, 202617.5617.9217.2617.3217.32-0.23%889,836
Apr 30, 202617.4018.0817.3217.3617.36-1.81%1,128,795
Apr 29, 202617.2817.8017.2817.6817.681.61%718,843
Apr 28, 202617.5617.7617.3017.4017.40-422,291
Apr 27, 202617.2017.6417.1617.4017.400.93%968,707
Apr 24, 202617.1217.4216.9217.2417.240.47%608,321
Apr 23, 202617.8017.9217.0017.1617.16-4.03%689,071
Apr 22, 202617.8017.9617.5617.8817.880.90%511,895