Marqeta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	17.55	17.89	17.20	17.89	17.89	2.99%	1,207,417
Jul 15, 2026	16.22	17.45	16.22	17.37	17.37	7.69%	1,294,319
Jul 14, 2026	16.20	16.51	16.04	16.13	16.13	-1.83%	964,165
Jul 13, 2026	15.94	16.93	15.94	16.43	16.43	3.53%	1,557,452
Jul 10, 2026	15.90	15.97	15.57	15.87	15.87	2.32%	799,696
Jul 9, 2026	15.35	15.83	15.08	15.51	15.51	0.45%	928,786
Jul 8, 2026	15.70	15.79	15.31	15.44	15.44	-3.08%	1,424,321
Jul 7, 2026	17.04	17.19	15.89	15.93	15.93	-5.35%	1,143,340
Jul 6, 2026	17.18	17.19	16.20	16.83	16.83	-3.33%	1,245,668
Jul 2, 2026	16.48	17.65	16.48	17.41	17.41	4.75%	1,499,620
Jul 1, 2026	16.27	17.23	16.20	16.62	16.62	2.34%	1,075,888
Jun 30, 2026	16.68	16.72	15.96	16.24	16.24	-2.87%	1,243,454
Jun 29, 2026	16.84	17.28	16.60	16.72	16.72	-	1,015,893
Jun 26, 2026	16.00	16.84	15.92	16.72	16.72	5.82%	3,320,758
Jun 25, 2026	15.88	16.16	15.76	15.80	15.80	-0.50%	658,345
Jun 24, 2026	15.28	16.00	15.26	15.88	15.88	3.66%	1,183,886
Jun 23, 2026	15.08	15.46	15.04	15.32	15.32	1.86%	875,063
Jun 22, 2026	15.44	15.56	14.84	15.04	15.04	-3.09%	935,969
Jun 18, 2026	15.64	15.96	15.44	15.52	15.52	0.26%	1,330,003
Jun 17, 2026	15.56	16.00	15.34	15.48	15.48	-0.51%	1,060,680
Jun 16, 2026	15.64	16.12	15.56	15.56	15.56	-	1,177,147
Jun 15, 2026	15.40	15.70	15.36	15.56	15.56	1.57%	1,122,625
Jun 12, 2026	15.12	15.54	14.88	15.32	15.32	1.32%	1,876,659
Jun 11, 2026	15.36	15.36	14.96	15.12	15.12	-1.31%	811,380
Jun 10, 2026	15.68	15.88	15.24	15.32	15.32	-3.53%	1,037,579
Jun 9, 2026	15.24	15.96	15.08	15.88	15.88	3.93%	1,574,917
Jun 8, 2026	15.52	15.54	15.10	15.28	15.28	-1.55%	901,900
Jun 5, 2026	16.00	16.28	15.24	15.52	15.52	-3.72%	1,459,361
Jun 4, 2026	15.76	16.16	15.60	16.12	16.12	4.13%	1,550,911