Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
3.830
-0.140 (-3.53%)
At close: Jun 10, 2026, 4:00 PM EDT
3.840
+0.010 (0.26%)
After-hours: Jun 10, 2026, 6:47 PM EDT
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.92 | 3.97 | 3.81 | 3.83 | 3.83 | -3.53% | 4,148,735 |
| Jun 9, 2026 | 3.81 | 3.99 | 3.77 | 3.97 | 3.97 | 3.93% | 6,298,263 |
| Jun 8, 2026 | 3.88 | 3.89 | 3.78 | 3.82 | 3.82 | -1.55% | 3,605,549 |
| Jun 5, 2026 | 4.00 | 4.07 | 3.81 | 3.88 | 3.88 | -3.72% | 5,837,017 |
| Jun 4, 2026 | 3.94 | 4.04 | 3.90 | 4.03 | 4.03 | 4.13% | 6,202,735 |
| Jun 3, 2026 | 4.04 | 4.05 | 3.75 | 3.87 | 3.87 | -5.61% | 7,474,175 |
| Jun 2, 2026 | 4.28 | 4.32 | 4.09 | 4.10 | 4.10 | -5.75% | 6,746,627 |
| Jun 1, 2026 | 4.06 | 4.36 | 4.06 | 4.35 | 4.35 | 7.14% | 9,555,838 |
| May 29, 2026 | 3.97 | 4.22 | 3.97 | 4.06 | 4.06 | 3.05% | 5,786,704 |
| May 28, 2026 | 3.83 | 3.98 | 3.83 | 3.94 | 3.94 | 3.14% | 3,612,040 |
| May 27, 2026 | 3.81 | 3.88 | 3.72 | 3.82 | 3.82 | -0.52% | 8,456,768 |
| May 26, 2026 | 3.97 | 3.98 | 3.80 | 3.84 | 3.84 | -3.27% | 5,905,936 |
| May 22, 2026 | 3.98 | 4.02 | 3.93 | 3.97 | 3.97 | 0.51% | 1,929,315 |
| May 21, 2026 | 3.95 | 3.98 | 3.88 | 3.95 | 3.95 | -1.25% | 3,225,255 |
| May 20, 2026 | 3.93 | 4.03 | 3.88 | 4.00 | 4.00 | 1.01% | 2,387,377 |
| May 19, 2026 | 4.00 | 4.04 | 3.91 | 3.96 | 3.96 | 0.51% | 3,142,222 |
| May 18, 2026 | 3.79 | 3.96 | 3.77 | 3.94 | 3.94 | 3.41% | 3,132,215 |
| May 15, 2026 | 3.85 | 3.91 | 3.80 | 3.81 | 3.81 | -1.30% | 3,158,884 |
| May 14, 2026 | 3.90 | 3.96 | 3.84 | 3.86 | 3.86 | -0.52% | 3,182,909 |
| May 13, 2026 | 3.93 | 3.96 | 3.78 | 3.88 | 3.88 | -2.76% | 4,106,095 |
| May 12, 2026 | 4.08 | 4.10 | 3.94 | 3.99 | 3.99 | -1.60% | 3,057,599 |
| May 11, 2026 | 4.13 | 4.21 | 4.01 | 4.06 | 4.06 | -2.76% | 3,278,990 |
| May 8, 2026 | 4.18 | 4.23 | 4.12 | 4.17 | 4.17 | -0.48% | 3,628,321 |
| May 7, 2026 | 4.17 | 4.30 | 4.11 | 4.19 | 4.19 | 1.33% | 4,179,009 |
| May 6, 2026 | 4.28 | 4.29 | 3.90 | 4.14 | 4.14 | -7.70% | 7,566,728 |
| May 5, 2026 | 4.50 | 4.65 | 4.45 | 4.48 | 4.48 | -0.88% | 6,987,248 |
| May 4, 2026 | 4.33 | 4.54 | 4.31 | 4.52 | 4.52 | 4.39% | 3,647,254 |
| May 1, 2026 | 4.39 | 4.48 | 4.32 | 4.33 | 4.33 | -0.23% | 3,559,346 |
| Apr 30, 2026 | 4.35 | 4.52 | 4.33 | 4.34 | 4.34 | -1.81% | 4,515,180 |
| Apr 29, 2026 | 4.32 | 4.45 | 4.32 | 4.42 | 4.42 | 1.61% | 2,875,372 |
| Apr 28, 2026 | 4.39 | 4.44 | 4.33 | 4.35 | 4.35 | - | 1,689,166 |
| Apr 27, 2026 | 4.30 | 4.41 | 4.29 | 4.35 | 4.35 | 0.93% | 3,874,828 |
| Apr 24, 2026 | 4.28 | 4.36 | 4.23 | 4.31 | 4.31 | 0.47% | 2,433,284 |
| Apr 23, 2026 | 4.45 | 4.48 | 4.25 | 4.29 | 4.29 | -4.03% | 2,756,285 |
| Apr 22, 2026 | 4.45 | 4.49 | 4.39 | 4.47 | 4.47 | 0.90% | 2,047,580 |
| Apr 21, 2026 | 4.45 | 4.54 | 4.42 | 4.43 | 4.43 | -0.67% | 3,586,860 |
| Apr 20, 2026 | 4.38 | 4.48 | 4.37 | 4.46 | 4.46 | 1.59% | 4,054,361 |
| Apr 17, 2026 | 4.23 | 4.42 | 4.23 | 4.39 | 4.39 | 5.02% | 3,860,825 |
| Apr 16, 2026 | 4.11 | 4.22 | 4.11 | 4.18 | 4.18 | 1.46% | 3,601,091 |
| Apr 15, 2026 | 4.06 | 4.15 | 4.05 | 4.12 | 4.12 | 1.48% | 3,220,581 |
| Apr 14, 2026 | 4.03 | 4.13 | 4.03 | 4.06 | 4.06 | 0.74% | 1,767,605 |
| Apr 13, 2026 | 3.82 | 4.04 | 3.82 | 4.03 | 4.03 | 4.68% | 2,265,947 |
| Apr 10, 2026 | 3.96 | 3.99 | 3.84 | 3.85 | 3.85 | -3.27% | 2,179,140 |
| Apr 9, 2026 | 4.06 | 4.06 | 3.83 | 3.98 | 3.98 | -2.21% | 3,529,995 |
| Apr 8, 2026 | 4.14 | 4.17 | 4.05 | 4.07 | 4.07 | 2.01% | 3,300,934 |
| Apr 7, 2026 | 3.96 | 4.05 | 3.94 | 3.99 | 3.99 | -0.25% | 2,879,760 |
| Apr 6, 2026 | 3.94 | 4.05 | 3.93 | 4.00 | 4.00 | 0.76% | 2,216,629 |
| Apr 2, 2026 | 3.87 | 4.01 | 3.84 | 3.97 | 3.97 | 1.02% | 2,351,756 |
| Apr 1, 2026 | 4.11 | 4.12 | 3.92 | 3.93 | 3.93 | -3.68% | 1,687,522 |
| Mar 31, 2026 | 4.09 | 4.14 | 4.03 | 4.08 | 4.08 | 1.24% | 4,197,665 |