Marqeta, Inc. Class A MQ
NASDAQ · United States · Commercial Services
$16.75-0.25 (-1.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.66 | -1.97% | $17.12 | $17.26 | $16.48 | 588.88K |
| 2026-09-30 | $17.00 | -0.09% | $17.01 | $17.07 | $16.80 | 1.61M |
| 2026-09-29 | $17.01 | +0.71% | $16.90 | $17.05 | $16.74 | 1.22M |
| 2026-09-28 | $16.89 | -0.41% | $16.91 | $17.11 | $16.59 | 1.28M |
| 2026-09-25 | $16.96 | +3.16% | $16.54 | $17.08 | $16.51 | 984.60K |
| 2026-09-24 | $16.44 | +2.11% | $16.10 | $16.45 | $15.93 | 977.90K |
| 2026-09-23 | $16.10 | +1.13% | $16.06 | $16.14 | $15.66 | 1.10M |
| 2026-09-22 | $15.92 | +2.12% | $15.87 | $16.06 | $15.75 | 1.04M |
| 2026-09-21 | $15.59 | +0.13% | $15.57 | $15.76 | $15.52 | 692.80K |
| 2026-09-18 | $15.57 | -1.64% | $15.73 | $15.77 | $15.49 | 1.28M |
| 2026-09-17 | $15.83 | -0.38% | $16.02 | $16.07 | $15.70 | 502.60K |
| 2026-09-16 | $15.89 | -1.24% | $16.01 | $16.23 | $15.81 | 573.70K |
| 2026-09-15 | $16.09 | -2.96% | $16.39 | $16.51 | $16.04 | 512.20K |
| 2026-09-14 | $16.58 | +1.53% | $16.63 | $16.74 | $16.25 | 622.10K |
| 2026-09-11 | $16.33 | +1.08% | $16.23 | $16.54 | $16.02 | 571.70K |
| 2026-09-10 | $16.16 | +1.54% | $15.84 | $16.16 | $15.70 | 494.90K |
| 2026-09-09 | $15.91 | -2.15% | $16.26 | $16.26 | $15.84 | 596.50K |
| 2026-09-08 | $16.26 | -1.93% | $16.33 | $16.45 | $15.89 | 705.20K |
| 2026-09-04 | $16.58 | -2.36% | $16.67 | $16.76 | $16.44 | 601.30K |
| 2026-09-03 | $16.98 | +0.95% | $16.80 | $17.26 | $16.57 | 635.30K |
| 2026-09-02 | $16.82 | +4.02% | $16.14 | $16.88 | $16.10 | 927.00K |
| 2026-09-01 | $16.17 | -1.52% | $16.27 | $16.33 | $16.00 | 685.10K |
| 2026-08-31 | $16.42 | -0.30% | $16.34 | $16.59 | $16.32 | 778.20K |
| 2026-08-28 | $16.47 | +1.60% | $16.18 | $16.60 | $16.17 | 855.70K |
| 2026-08-27 | $16.21 | +0.81% | $16.10 | $16.48 | $16.06 | 577.10K |
| 2026-08-26 | $16.08 | -1.41% | $16.19 | $16.32 | $16.00 | 719.30K |
| 2026-08-25 | $16.31 | 0.00% | $16.14 | $16.36 | $16.10 | 397.80K |
| 2026-08-24 | $16.31 | -0.31% | $16.36 | $16.78 | $16.29 | 593.40K |
| 2026-08-21 | $16.36 | +3.54% | $15.90 | $16.45 | $15.83 | 799.00K |
| 2026-08-20 | $15.80 | +1.02% | $15.63 | $15.86 | $15.41 | 717.50K |
| 2026-08-19 | $15.64 | +1.03% | $15.66 | $16.09 | $15.57 | 803.50K |
| 2026-08-18 | $15.48 | -0.26% | $15.65 | $15.85 | $15.40 | 668.50K |
| 2026-08-17 | $15.52 | -4.99% | $16.36 | $16.36 | $15.48 | 797.20K |
| 2026-08-14 | $16.33 | -0.82% | $16.47 | $16.64 | $16.28 | 685.30K |
| 2026-08-13 | $16.47 | +5.04% | $15.83 | $16.51 | $15.77 | 997.00K |
| 2026-08-12 | $15.68 | +0.71% | $15.50 | $15.78 | $15.28 | 1.37M |
| 2026-08-11 | $15.57 | -0.19% | $15.63 | $15.74 | $15.43 | 973.20K |
| 2026-08-10 | $15.60 | -2.26% | $15.77 | $15.95 | $15.46 | 974.30K |
| 2026-08-07 | $15.96 | -4.37% | $16.69 | $16.75 | $15.95 | 1.31M |
| 2026-08-06 | $16.69 | +0.18% | $16.36 | $17.19 | $16.36 | 1.44M |
| 2026-08-05 | $16.66 | -7.13% | $18.47 | $18.69 | $16.41 | 2.57M |
| 2026-08-04 | $17.94 | +0.50% | $17.61 | $18.14 | $16.99 | 2.48M |
| 2026-08-03 | $17.85 | +2.82% | $17.62 | $18.03 | $17.46 | 1.21M |
| 2026-07-31 | $17.36 | -1.64% | $17.65 | $17.67 | $17.15 | 813.90K |
| 2026-07-30 | $17.65 | -3.87% | $18.19 | $18.20 | $17.55 | 1.03M |
| 2026-07-29 | $18.36 | +1.60% | $17.92 | $18.48 | $17.92 | 971.60K |
| 2026-07-28 | $18.07 | +2.67% | $17.85 | $18.27 | $17.79 | 674.70K |
| 2026-07-27 | $17.60 | +3.10% | $17.29 | $17.85 | $17.20 | 860.90K |
| 2026-07-24 | $17.07 | +2.03% | $16.78 | $17.20 | $16.69 | 724.20K |
| 2026-07-23 | $16.73 | -2.51% | $17.08 | $17.08 | $16.52 | 1.02M |
| 2026-07-22 | $17.16 | -1.61% | $17.41 | $17.42 | $16.95 | 886.20K |
| 2026-07-21 | $17.44 | -0.68% | $17.43 | $17.53 | $17.15 | 1.19M |
| 2026-07-20 | $17.56 | +0.40% | $17.45 | $17.58 | $17.10 | 971.60K |
| 2026-07-17 | $17.49 | -2.24% | $17.56 | $17.92 | $17.21 | 1.11M |
| 2026-07-16 | $17.89 | +2.99% | $17.55 | $17.89 | $17.20 | 1.21M |
| 2026-07-15 | $17.37 | +7.69% | $16.22 | $17.45 | $16.22 | 1.29M |
| 2026-07-14 | $16.13 | -1.83% | $16.20 | $16.51 | $16.04 | 964.20K |
| 2026-07-13 | $16.43 | +3.53% | $15.94 | $16.93 | $15.94 | 1.56M |
| 2026-07-10 | $15.87 | +2.32% | $15.90 | $15.97 | $15.57 | 799.70K |
| 2026-07-09 | $15.51 | +0.45% | $15.35 | $15.83 | $15.08 | 928.80K |
| 2026-07-08 | $15.44 | -3.08% | $15.70 | $15.79 | $15.31 | 1.42M |
| 2026-07-07 | $15.93 | -5.35% | $17.04 | $17.19 | $15.89 | 1.14M |
| 2026-07-06 | $16.83 | -3.33% | $17.18 | $17.19 | $16.20 | 1.25M |
| 2026-07-02 | $17.41 | +4.75% | $16.48 | $17.65 | $16.48 | 1.50M |
| 2026-07-01 | $16.62 | +2.34% | $16.27 | $17.23 | $16.20 | 1.08M |
| 2026-06-30 | $16.24 | -2.87% | $16.68 | $16.72 | $15.96 | 1.24M |
| 2026-06-29 | $16.72 | 0.00% | $16.84 | $17.28 | $16.60 | 1.02M |
| 2026-06-26 | $16.72 | +5.82% | $16.00 | $16.84 | $15.92 | 3.32M |
| 2026-06-25 | $15.80 | -0.50% | $15.88 | $16.16 | $15.76 | 658.35K |
| 2026-06-24 | $15.88 | +3.66% | $15.28 | $16.00 | $15.26 | 1.18M |
| 2026-06-23 | $15.32 | +1.86% | $15.08 | $15.46 | $15.04 | 875.08K |
| 2026-06-22 | $15.04 | -3.09% | $15.44 | $15.56 | $14.84 | 935.98K |
| 2026-06-18 | $15.52 | +0.26% | $15.64 | $15.96 | $15.44 | 1.33M |
| 2026-06-17 | $15.48 | -0.51% | $15.56 | $16.00 | $15.34 | 1.06M |
| 2026-06-16 | $15.56 | 0.00% | $15.64 | $16.12 | $15.56 | 1.18M |
| 2026-06-15 | $15.56 | +1.57% | $15.40 | $15.70 | $15.36 | 1.12M |
| 2026-06-12 | $15.32 | +1.32% | $15.12 | $15.54 | $14.88 | 1.88M |
| 2026-06-11 | $15.12 | -1.31% | $15.36 | $15.36 | $14.96 | 811.33K |
| 2026-06-10 | $15.32 | -3.53% | $15.68 | $15.88 | $15.24 | 1.04M |
| 2026-06-09 | $15.88 | +3.93% | $15.24 | $15.96 | $15.08 | 1.57M |
| 2026-06-08 | $15.28 | -1.55% | $15.52 | $15.54 | $15.10 | 901.88K |
| 2026-06-05 | $15.52 | -3.72% | $16.00 | $16.28 | $15.24 | 1.46M |
| 2026-06-04 | $16.12 | +4.13% | $15.76 | $16.16 | $15.60 | 1.55M |
| 2026-06-03 | $15.48 | -5.61% | $16.16 | $16.20 | $15.00 | 1.87M |
| 2026-06-02 | $16.40 | -5.75% | $17.12 | $17.28 | $16.38 | 1.69M |
| 2026-06-01 | $17.40 | +7.14% | $16.24 | $17.44 | $16.22 | 2.39M |
| 2026-05-29 | $16.24 | +3.05% | $15.88 | $16.88 | $15.88 | 1.45M |
| 2026-05-28 | $15.76 | +3.14% | $15.32 | $15.92 | $15.32 | 903.00K |
| 2026-05-27 | $15.28 | -0.52% | $15.24 | $15.50 | $14.88 | 2.11M |
| 2026-05-26 | $15.36 | -3.27% | $15.86 | $15.92 | $15.18 | 1.48M |