Skip to main content
logo
Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
16.58
-0.40 (-2.36%)
At close: Sep 4, 2026, 4:00 PM EDT
16.55
-0.03 (-0.18%)
After-hours: Sep 4, 2026, 7:30 PM EDT

Marqeta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202616.6916.7515.9515.9615.96-4.37%1,307,367
Aug 6, 202616.3617.2016.3616.6916.690.18%1,435,925
Aug 5, 202618.4718.6916.4116.6616.66-7.13%2,573,211
Aug 4, 202617.6118.1416.9917.9417.940.50%2,478,048
Aug 3, 202617.6218.0317.4617.8517.852.82%1,206,449
Jul 31, 202617.6517.6717.1517.3617.36-1.64%814,076
Jul 30, 202618.1918.2017.5517.6517.65-3.87%1,030,220
Jul 29, 202617.9218.4817.9218.3618.361.60%971,662
Jul 28, 202617.8518.2717.7918.0718.072.67%674,696
Jul 27, 202617.2917.8517.2017.6017.603.10%860,882
Jul 24, 202616.7817.2016.6917.0717.072.03%724,266
Jul 23, 202617.0817.0816.5216.7316.73-2.51%1,019,987
Jul 22, 202617.4117.4216.9517.1617.16-1.61%886,193
Jul 21, 202617.4317.5317.1517.4417.44-0.68%1,188,870
Jul 20, 202617.4517.5817.1117.5617.560.40%971,575
Jul 17, 202617.5617.9317.2117.4917.49-2.24%1,112,797
Jul 16, 202617.5517.8917.2017.8917.892.99%1,207,417
Jul 15, 202616.2217.4516.2217.3717.377.69%1,294,319
Jul 14, 202616.2016.5116.0416.1316.13-1.83%964,165
Jul 13, 202615.9416.9315.9416.4316.433.53%1,557,452
Jul 10, 202615.9015.9715.5715.8715.872.32%799,696
Jul 9, 202615.3515.8315.0815.5115.510.45%928,786
Jul 8, 202615.7015.7915.3115.4415.44-3.08%1,424,321
Jul 7, 202617.0417.1915.8915.9315.93-5.35%1,143,340
Jul 6, 202617.1817.1916.2016.8316.83-3.33%1,245,668
Jul 2, 202616.4817.6516.4817.4117.414.75%1,499,620
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