Marqeta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.14	18.67	18.10	18.59	18.59	0.81%	647,610
Nov 5, 2026	18.60	18.94	18.03	18.44	18.44	-0.86%	1,001,088
Nov 4, 2026	17.10	18.75	16.97	18.60	18.60	4.49%	1,914,120
Nov 3, 2026	18.60	18.75	17.65	17.80	17.80	-4.40%	1,143,922
Nov 2, 2026	18.20	18.89	18.15	18.62	18.62	2.87%	1,015,424
Oct 30, 2026	18.12	18.30	17.77	18.10	18.10	0.17%	790,076
Oct 29, 2026	18.18	18.26	17.86	18.07	18.07	-0.44%	678,040
Oct 28, 2026	17.93	18.25	17.77	18.15	18.15	0.61%	733,356
Oct 27, 2026	18.32	18.34	17.85	18.04	18.04	-1.58%	756,650
Oct 26, 2026	18.71	18.85	18.10	18.33	18.33	-2.76%	569,036
Oct 23, 2026	19.07	19.16	18.74	18.85	18.85	-2.58%	471,676
Oct 22, 2026	18.82	19.40	18.82	19.35	19.35	2.93%	509,687
Oct 21, 2026	18.72	19.01	18.58	18.80	18.80	0.27%	525,165
Oct 20, 2026	18.68	19.10	18.61	18.75	18.75	0.32%	924,790
Oct 19, 2026	18.62	18.72	18.48	18.69	18.69	-	552,318
Oct 16, 2026	19.13	19.38	18.57	18.69	18.69	-1.58%	769,542
Oct 15, 2026	18.22	19.05	18.22	18.99	18.99	4.46%	884,365
Oct 14, 2026	18.42	18.61	17.80	18.18	18.18	-2.05%	809,069
Oct 13, 2026	18.46	18.65	18.32	18.56	18.56	1.48%	915,029
Oct 12, 2026	18.18	18.35	18.04	18.29	18.29	0.99%	770,817
Oct 9, 2026	17.49	18.19	17.47	18.11	18.11	3.84%	643,871
Oct 8, 2026	16.96	17.47	16.87	17.44	17.44	2.23%	1,126,470
Oct 7, 2026	16.55	17.41	16.55	17.06	17.06	3.08%	1,087,146
Oct 6, 2026	17.07	17.07	16.50	16.55	16.55	-2.82%	869,449
Oct 5, 2026	16.51	17.13	16.50	17.03	17.03	2.90%	1,104,542
Oct 2, 2026	17.23	17.23	16.48	16.55	16.55	-2.65%	1,140,603
Oct 1, 2026	17.13	17.26	16.48	17.00	17.00	0.03%	1,568,260
Sep 30, 2026	17.01	17.07	16.80	17.00	17.00	-0.09%	1,610,605
Sep 29, 2026	16.90	17.05	16.74	17.01	17.01	0.71%	1,217,467
Sep 28, 2026	16.91	17.11	16.59	16.89	16.89	-0.41%	1,282,878
Sep 25, 2026	16.54	17.09	16.51	16.96	16.96	3.16%	984,640
Sep 24, 2026	16.10	16.45	15.93	16.44	16.44	2.11%	977,862
Sep 23, 2026	16.06	16.14	15.66	16.10	16.10	1.13%	1,101,003
Sep 22, 2026	15.87	16.06	15.75	15.92	15.92	2.12%	1,044,373
Sep 21, 2026	15.57	15.76	15.53	15.59	15.59	0.13%	692,847
Sep 18, 2026	15.73	15.77	15.49	15.57	15.57	-1.64%	1,283,313
Sep 17, 2026	16.02	16.07	15.70	15.83	15.83	-0.38%	502,596
Sep 16, 2026	16.01	16.23	15.81	15.89	15.89	-1.24%	573,689
Sep 15, 2026	16.39	16.51	16.04	16.09	16.09	-2.96%	512,163
Sep 14, 2026	16.63	16.74	16.26	16.58	16.58	1.53%	622,170
Sep 11, 2026	16.23	16.54	16.03	16.33	16.33	1.08%	571,715
Sep 10, 2026	15.84	16.16	15.71	16.16	16.16	1.54%	494,987
Sep 9, 2026	16.26	16.26	15.84	15.91	15.91	-2.15%	596,556
Sep 8, 2026	16.33	16.45	15.89	16.26	16.26	-1.93%	705,175
Sep 4, 2026	16.67	16.76	16.45	16.58	16.58	-2.36%	601,324
Sep 3, 2026	16.80	17.26	16.57	16.98	16.98	0.95%	635,341
Sep 2, 2026	16.14	16.88	16.11	16.82	16.82	4.02%	927,022
Sep 1, 2026	16.27	16.33	16.01	16.17	16.17	-1.52%	685,072
Aug 31, 2026	16.34	16.59	16.32	16.42	16.42	-0.30%	778,565
Aug 28, 2026	16.18	16.60	16.17	16.47	16.47	1.60%	855,698