Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
16.96
+0.52 (3.16%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Marqeta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 16.54 | 17.09 | 16.51 | 16.96 | 16.96 | 3.16% | 982,242 |
| Sep 24, 2026 | 16.10 | 16.45 | 15.93 | 16.44 | 16.44 | 2.11% | 958,783 |
| Sep 23, 2026 | 16.06 | 16.14 | 15.66 | 16.10 | 16.10 | 1.13% | 1,100,800 |
| Sep 22, 2026 | 15.87 | 16.06 | 15.75 | 15.92 | 15.92 | 2.12% | 1,043,469 |
| Sep 21, 2026 | 15.57 | 15.76 | 15.53 | 15.59 | 15.59 | 0.13% | 654,172 |
| Sep 18, 2026 | 15.73 | 15.77 | 15.49 | 15.57 | 15.57 | -1.64% | 1,273,595 |
| Sep 17, 2026 | 16.02 | 16.07 | 15.70 | 15.83 | 15.83 | -0.38% | 502,592 |
| Sep 16, 2026 | 16.01 | 16.23 | 15.81 | 15.89 | 15.89 | -1.24% | 573,650 |
| Sep 15, 2026 | 16.39 | 16.51 | 16.04 | 16.09 | 16.09 | -2.96% | 512,159 |
| Sep 14, 2026 | 16.63 | 16.74 | 16.26 | 16.58 | 16.58 | 1.53% | 622,114 |
| Sep 11, 2026 | 16.23 | 16.54 | 16.03 | 16.33 | 16.33 | 1.08% | 571,711 |
| Sep 10, 2026 | 15.84 | 16.16 | 15.71 | 16.16 | 16.16 | 1.54% | 494,721 |
| Sep 9, 2026 | 16.26 | 16.26 | 15.84 | 15.91 | 15.91 | -2.15% | 596,498 |
| Sep 8, 2026 | 16.33 | 16.45 | 15.89 | 16.26 | 16.26 | -1.93% | 704,428 |
| Sep 4, 2026 | 16.67 | 16.76 | 16.45 | 16.58 | 16.58 | -2.36% | 601,322 |
| Sep 3, 2026 | 16.80 | 17.26 | 16.57 | 16.98 | 16.98 | 0.95% | 635,304 |
| Sep 2, 2026 | 16.14 | 16.88 | 16.11 | 16.82 | 16.82 | 4.02% | 922,434 |
| Sep 1, 2026 | 16.27 | 16.33 | 16.01 | 16.17 | 16.17 | -1.52% | 684,471 |
| Aug 31, 2026 | 16.34 | 16.59 | 16.32 | 16.42 | 16.42 | -0.30% | 768,874 |
| Aug 28, 2026 | 16.18 | 16.60 | 16.17 | 16.47 | 16.47 | 1.60% | 846,561 |
| Aug 27, 2026 | 16.10 | 16.48 | 16.06 | 16.21 | 16.21 | 0.81% | 577,073 |
| Aug 26, 2026 | 16.19 | 16.32 | 16.00 | 16.08 | 16.08 | -1.41% | 708,778 |
| Aug 25, 2026 | 16.14 | 16.36 | 16.10 | 16.31 | 16.31 | - | 397,800 |
| Aug 24, 2026 | 16.36 | 16.78 | 16.29 | 16.31 | 16.31 | -0.31% | 558,220 |
| Aug 21, 2026 | 15.90 | 16.45 | 15.83 | 16.36 | 16.36 | 3.54% | 798,947 |
| Aug 20, 2026 | 15.63 | 15.87 | 15.41 | 15.80 | 15.80 | 1.02% | 717,507 |
| Aug 19, 2026 | 15.66 | 16.09 | 15.58 | 15.64 | 15.64 | 1.03% | 800,910 |
| Aug 18, 2026 | 15.65 | 15.85 | 15.40 | 15.48 | 15.48 | -0.26% | 668,395 |
| Aug 17, 2026 | 16.36 | 16.36 | 15.48 | 15.52 | 15.52 | -4.99% | 755,066 |
| Aug 14, 2026 | 16.47 | 16.64 | 16.29 | 16.34 | 16.34 | -0.82% | 685,295 |
| Aug 13, 2026 | 15.83 | 16.51 | 15.77 | 16.47 | 16.47 | 5.04% | 996,850 |
| Aug 12, 2026 | 15.50 | 15.78 | 15.28 | 15.68 | 15.68 | 0.71% | 1,371,023 |
| Aug 11, 2026 | 15.63 | 15.74 | 15.43 | 15.57 | 15.57 | -0.19% | 973,221 |
| Aug 10, 2026 | 15.77 | 15.95 | 15.46 | 15.60 | 15.60 | -2.26% | 973,451 |
| Aug 7, 2026 | 16.69 | 16.75 | 15.95 | 15.96 | 15.96 | -4.37% | 1,307,367 |
| Aug 6, 2026 | 16.36 | 17.20 | 16.36 | 16.69 | 16.69 | 0.18% | 1,435,925 |
| Aug 5, 2026 | 18.47 | 18.69 | 16.41 | 16.66 | 16.66 | -7.13% | 2,573,211 |
| Aug 4, 2026 | 17.61 | 18.14 | 16.99 | 17.94 | 17.94 | 0.50% | 2,478,048 |
| Aug 3, 2026 | 17.62 | 18.03 | 17.46 | 17.85 | 17.85 | 2.82% | 1,206,449 |
| Jul 31, 2026 | 17.65 | 17.67 | 17.15 | 17.36 | 17.36 | -1.64% | 814,076 |
| Jul 30, 2026 | 18.19 | 18.20 | 17.55 | 17.65 | 17.65 | -3.87% | 1,030,220 |
| Jul 29, 2026 | 17.92 | 18.48 | 17.92 | 18.36 | 18.36 | 1.60% | 971,662 |
| Jul 28, 2026 | 17.85 | 18.27 | 17.79 | 18.07 | 18.07 | 2.67% | 674,696 |
| Jul 27, 2026 | 17.29 | 17.85 | 17.20 | 17.60 | 17.60 | 3.10% | 860,882 |
| Jul 24, 2026 | 16.78 | 17.20 | 16.69 | 17.07 | 17.07 | 2.03% | 724,266 |
| Jul 23, 2026 | 17.08 | 17.08 | 16.52 | 16.73 | 16.73 | -2.51% | 1,019,987 |
| Jul 22, 2026 | 17.41 | 17.42 | 16.95 | 17.16 | 17.16 | -1.61% | 886,193 |
| Jul 21, 2026 | 17.43 | 17.53 | 17.15 | 17.44 | 17.44 | -0.68% | 1,188,870 |
| Jul 20, 2026 | 17.45 | 17.58 | 17.11 | 17.56 | 17.56 | 0.40% | 971,575 |
| Jul 17, 2026 | 17.56 | 17.93 | 17.21 | 17.49 | 17.49 | -2.24% | 1,112,797 |