Dark

MQ
Marqeta, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 14, 2026 3:59:58 PM EDT

16.13USD-1.826%(-0.30)946,329

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 13, 2026 9:29:30 AM EDT

15.89USD-3.287%(-0.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	16.2000	16.5100	16.0377	16.1300	-1.826%	946,329	0.000%
2026-07-13	15.9400	16.9300	15.9400	16.4300	+3.529%	1,557,453	-1.826%
2026-07-10	15.9000	15.9650	15.5700	15.8700	+2.321%	799,696	+1.638%
2026-07-09	15.3500	15.8300	15.0800	15.5100	+0.453%	928,786	+3.997%
2026-07-08	15.7000	15.7900	15.3100	15.4400	-3.076%	1,424,322	+4.469%
2026-07-07	17.0400	17.1900	15.8900	15.9300	-5.348%	1,143,340	+1.255%
2026-07-06	17.1800	17.1900	16.2000	16.8300	-3.331%	1,245,668	-4.159%
2026-07-02	16.4800	17.6500	16.4800	17.4100	+4.753%	1,499,620	-7.352%
2026-07-01	16.2700	17.2300	16.2000	16.6200	+2.340%	1,075,889	-2.948%
2026-06-30	16.6800	16.7200	15.9600	16.2400	-2.871%	1,243,454	-0.677%
2026-06-29	16.8400	17.2800	16.6000	16.7200	0.000%	1,015,893	-3.529%
2026-06-26	16.0000	16.8400	15.9200	16.7200	+5.823%	3,320,758	-3.529%
2026-06-25	15.8800	16.1596	15.7600	15.8000	-0.504%	658,346	+2.089%
2026-06-24	15.2800	16.0000	15.2624	15.8800	+3.655%	1,183,886	+1.574%
2026-06-23	15.0800	15.4640	15.0400	15.3200	+1.862%	875,064	+5.287%
2026-06-22	15.4400	15.5600	14.8400	15.0400	-3.093%	935,970	+7.247%
2026-06-18	15.6400	15.9600	15.4400	15.5200	+0.258%	1,330,004	+3.930%
2026-06-17	15.5600	16.0000	15.3400	15.4800	-0.514%	1,060,681	+4.199%
2026-06-16	15.6400	16.1200	15.5600	15.5600	0.000%	1,177,147	+3.663%
2026-06-15	15.4000	15.7000	15.3600	15.5600	+1.567%	1,122,625	+3.663%
2026-06-12	15.1200	15.5400	14.8800	15.3200	+1.323%	1,876,660	+5.287%
2026-06-11	15.3600	15.3600	14.9600	15.1200	-1.305%	811,381	+6.680%
2026-06-10	15.6800	15.8800	15.2400	15.3200	-3.526%	1,037,579	+5.287%
2026-06-09	15.2400	15.9600	15.0800	15.8800	+3.927%	1,574,917	+1.574%
2026-06-08	15.5200	15.5400	15.1000	15.2800	-1.546%	901,901	+5.563%
2026-06-05	16.0000	16.2800	15.2400	15.5200	-3.722%	1,459,361	+3.930%
2026-06-04	15.7600	16.1600	15.6000	16.1200	+4.134%	1,550,911	+0.062%
2026-06-03	16.1600	16.2000	15.0000	15.4800	-5.610%	1,868,739	+4.199%
2026-06-02	17.1200	17.2800	16.3744	16.4000	-5.747%	1,687,532	-1.646%
2026-06-01	16.2400	17.4400	16.2200	17.4000	+7.143%	2,389,174	-7.299%
2026-05-29	15.8800	16.8800	15.8800	16.2400	+3.046%	1,446,676	-0.677%
2026-05-28	15.3200	15.9200	15.3200	15.7600	+3.141%	903,010	+2.348%
2026-05-27	15.2400	15.5040	14.8800	15.2800	-0.521%	2,114,192	+5.563%
2026-05-26	15.8600	15.9200	15.1800	15.3600	-3.275%	1,476,484	+5.013%
2026-05-22	15.9200	16.0800	15.7200	15.8800	+0.506%	482,329	+1.574%
2026-05-21	15.8000	15.9200	15.5200	15.8000	-1.250%	806,314	+2.089%
2026-05-20	15.7200	16.1000	15.5200	16.0000	+1.010%	596,844	+0.812%
2026-05-19	16.0000	16.1400	15.6400	15.8400	+0.508%	785,556	+1.831%
2026-05-18	15.1600	15.8400	15.0800	15.7600	+3.412%	783,054	+2.348%
2026-05-15	15.4000	15.6200	15.2000	15.2400	-1.295%	789,721	+5.840%
2026-05-14	15.6000	15.8200	15.3400	15.4400	-0.515%	795,727	+4.469%
2026-05-13	15.7200	15.8400	15.1200	15.5200	-2.757%	1,026,524	+3.930%
2026-05-12	16.3200	16.4000	15.7600	15.9600	-1.603%	764,400	+1.065%
2026-05-11	16.5200	16.8400	16.0400	16.2200	-2.758%	819,748	-0.555%
2026-05-08	16.7200	16.9200	16.4800	16.6800	-0.477%	907,080	-3.297%
2026-05-07	16.6800	17.2000	16.4200	16.7600	+1.330%	1,044,752	-3.759%
2026-05-06	17.1200	17.1600	15.6000	16.5400	-7.701%	1,891,682	-2.479%
2026-05-05	18.0000	18.5800	17.8000	17.9200	-0.885%	1,746,812	-9.989%
2026-05-04	17.3200	18.1600	17.2500	18.0800	+4.388%	911,814	-10.785%
2026-05-01	17.5600	17.9200	17.2600	17.3200	-0.230%	889,837	-6.871%
2026-04-30	17.4000	18.0800	17.3200	17.3600	-1.810%	1,128,795	-7.085%
2026-04-29	17.2800	17.8000	17.2800	17.6800	+1.609%	718,843	-8.767%
2026-04-28	17.5600	17.7600	17.3000	17.4000	0.000%	422,292	-7.299%
2026-04-27	17.2000	17.6388	17.1600	17.4000	+0.928%	968,707	-7.299%
2026-04-24	17.1200	17.4200	16.9200	17.2400	+0.466%	608,321	-6.439%
2026-04-23	17.8000	17.9200	17.0000	17.1600	-4.027%	689,071	-6.002%
2026-04-22	17.8000	17.9600	17.5600	17.8800	+0.903%	511,895	-9.787%
2026-04-21	17.8000	18.1400	17.6800	17.7200	-0.673%	896,715	-8.973%
2026-04-20	17.5200	17.9000	17.4800	17.8400	+1.595%	1,013,590	-9.585%
2026-04-17	16.9200	17.6800	16.9000	17.5600	+5.024%	965,206	-8.144%
2026-04-16	16.4400	16.8800	16.4400	16.7200	+1.456%	900,273	-3.529%
2026-04-15	16.2400	16.6000	16.2000	16.4800	+1.478%	805,145	-2.124%
2026-04-14	16.1200	16.5200	16.1200	16.2400	+0.744%	441,901	-0.677%
2026-04-13	15.2800	16.1600	15.2800	16.1200	+4.675%	566,487	+0.062%
2026-04-10	15.8400	15.9600	15.3400	15.4000	-3.266%	544,785	+4.740%
2026-04-09	16.2400	16.2400	15.3200	15.9200	-2.211%	882,499	+1.319%
2026-04-08	16.5600	16.6800	16.1800	16.2800	+2.005%	825,234	-0.921%
2026-04-07	15.8400	16.1800	15.7600	15.9600	-0.250%	719,940	+1.065%
2026-04-06	15.7600	16.2000	15.7200	16.0000	+0.756%	554,157	+0.812%
2026-04-02	15.4800	16.0200	15.3400	15.8800	+1.018%	587,939	+1.574%
2026-04-01	16.4400	16.4800	15.6600	15.7200	-3.676%	421,881	+2.608%
2026-03-31	16.3600	16.5600	16.1200	16.3200	+1.241%	1,049,416	-1.164%
2026-03-30	16.0800	16.3200	15.8800	16.1200	+1.003%	561,376	+0.062%
2026-03-27	16.4400	16.4800	15.9200	15.9600	-4.087%	561,091	+1.065%
2026-03-26	16.6800	17.0400	16.5200	16.6400	-0.716%	556,865	-3.065%
2026-03-25	16.9200	17.1400	16.4028	16.7600	+0.480%	604,615	-3.759%
2026-03-24	16.6800	17.1200	16.4800	16.6800	-1.418%	898,380	-3.297%
2026-03-23	16.5600	17.2200	16.2800	16.9200	+3.676%	1,089,258	-4.669%
2026-03-20	15.7200	16.4000	15.6800	16.3200	+3.817%	1,294,567	-1.164%
2026-03-19	15.5600	15.9200	15.5200	15.7200	0.000%	586,871	+2.608%
2026-03-18	15.9200	16.1800	15.6000	15.7200	-1.995%	688,925	+2.608%
2026-03-17	15.9200	16.3000	15.9200	16.0400	+1.008%	475,572	+0.561%
2026-03-16	15.9200	16.1120	15.8200	15.8800	0.000%	587,310	+1.574%
2026-03-13	16.0400	16.1000	15.7600	15.8800	-0.501%	726,701	+1.574%
2026-03-12	16.5600	16.8840	15.8800	15.9600	-5.000%	789,377	+1.065%
2026-03-11	16.6800	16.9800	16.2984	16.8000	+0.719%	763,570	-3.988%
2026-03-10	16.3200	16.7800	15.9400	16.6800	+2.206%	1,090,755	-3.297%
2026-03-09	15.8400	16.3800	15.7600	16.3200	+1.493%	824,156	-1.164%
2026-03-06	15.9600	16.2800	15.8000	16.0800	-0.985%	858,507	+0.311%
2026-03-05	15.8800	16.3000	15.8400	16.2400	+0.995%	924,923	-0.677%
2026-03-04	16.2800	16.6800	16.0400	16.0800	-0.741%	1,540,314	+0.311%
2026-03-03	15.4400	16.7600	15.3200	16.2000	+4.113%	1,868,779	-0.432%
2026-03-02	15.0000	15.6000	15.0000	15.5600	+1.302%	1,208,987	+3.663%
2026-02-27	15.4400	16.0000	15.3200	15.3600	-2.041%	1,473,606	+5.013%
2026-02-26	15.6000	15.9800	15.3800	15.6800	+1.554%	1,297,721	+2.870%
2026-02-25	15.2000	16.2000	14.8000	15.4400	-7.212%	2,483,078	+4.469%
2026-02-24	16.3600	16.7600	16.3200	16.6400	+1.711%	1,487,586	-3.065%
2026-02-23	16.8400	17.0400	16.1400	16.3600	-3.538%	1,412,104	-1.406%
2026-02-20	16.3600	17.0400	16.3600	16.9600	+2.415%	1,447,571	-4.894%
2026-02-19	16.0800	16.8000	16.0800	16.5600	+1.471%	1,373,522	-2.597%
2026-02-18	16.0800	16.6000	16.0360	16.3200	+1.493%	1,090,539	-1.164%
2026-02-17	15.4800	16.2400	15.4400	16.0800	+2.551%	1,629,939	+0.311%
2026-02-13	16.1200	16.3400	15.6200	15.6800	-2.488%	1,165,538	+2.870%
2026-02-12	16.8000	16.8000	15.9600	16.0800	-3.133%	1,254,617	+0.311%
2026-02-11	17.2400	17.2800	16.6000	16.6000	-3.712%	630,289	-2.831%
2026-02-10	16.8000	17.8200	16.8000	17.2400	+2.619%	1,119,189	-6.439%
2026-02-09	16.8000	17.1400	16.7000	16.8000	-0.709%	567,208	-3.988%
2026-02-06	16.2000	16.9800	16.1600	16.9200	+5.486%	974,325	-4.669%
2026-02-05	16.0400	16.1800	15.8400	16.0400	-0.496%	873,619	+0.561%
2026-02-04	16.0400	16.3400	15.8000	16.1200	+0.499%	1,178,907	+0.062%
2026-02-03	16.4800	16.4800	15.7200	16.0400	-3.606%	952,824	+0.561%
2026-02-02	16.4000	16.6800	16.2600	16.6400	+0.726%	895,939	-3.065%
2026-01-30	16.4800	16.7600	16.3800	16.5200	-0.959%	1,023,904	-2.361%
2026-01-29	17.3600	17.3600	16.6200	16.6800	-3.248%	934,504	-3.297%
2026-01-28	17.3200	17.6800	17.1600	17.2400	-0.462%	825,192	-6.439%
2026-01-27	17.6000	17.7600	17.0400	17.3200	-1.814%	1,523,138	-6.871%
2026-01-26	17.8000	17.8800	17.5600	17.6400	-0.451%	395,395	-8.560%
2026-01-23	17.8400	18.0800	17.6800	17.7200	-1.336%	582,724	-8.973%
2026-01-22	17.7200	18.0800	17.7200	17.9600	+1.814%	502,550	-10.189%
2026-01-21	17.4400	17.7996	17.2800	17.6400	+2.320%	509,729	-8.560%
2026-01-20	17.4000	17.8800	17.1400	17.2400	-3.363%	892,111	-6.439%
2026-01-16	17.6000	17.9600	17.2800	17.8400	+1.134%	1,053,407	-9.585%
2026-01-15	17.8000	17.9200	17.4800	17.6400	-0.676%	501,032	-8.560%
2026-01-14	18.0800	18.2400	17.7200	17.7600	-1.770%	741,229	-9.178%
2026-01-13	18.6400	18.6800	18.0200	18.0800	-3.004%	889,331	-10.785%
2026-01-12	18.8800	19.0600	18.5600	18.6400	-1.480%	1,058,464	-13.466%
2026-01-09	19.2000	19.4000	18.8800	18.9200	-1.663%	523,388	-14.746%
2026-01-08	17.8000	19.2800	17.4000	19.2400	-0.825%	1,834,098	-16.164%
2026-01-07	19.4000	19.5140	19.0400	19.4000	0.000%	616,605	-16.856%
2026-01-06	19.5600	19.7600	19.3600	19.4000	-1.222%	735,822	-16.856%
2026-01-05	18.5200	19.9132	18.4840	19.6400	+5.819%	772,508	-17.872%
2026-01-02	19.0000	19.0944	18.3600	18.5600	-2.316%	839,142	-13.093%
2025-12-31	19.0800	19.2000	18.9600	19.0000	-1.247%	483,178	-15.105%
2025-12-30	19.4800	19.5600	19.2000	19.2400	-1.434%	568,797	-16.164%
2025-12-29	19.3600	19.5800	19.1800	19.5200	+0.412%	600,588	-17.367%
2025-12-26	19.6000	19.6800	19.2800	19.4400	-1.420%	491,736	-17.027%
2025-12-24	19.7600	19.9540	19.4000	19.7200	-0.805%	543,059	-18.205%
2025-12-23	20.1600	20.2400	19.6400	19.8800	-2.165%	1,223,024	-18.863%
2025-12-22	20.2000	20.5600	20.0000	20.3200	+0.197%	870,343	-20.620%
2025-12-19	19.9200	20.3000	19.8800	20.2800	+2.012%	1,971,692	-20.464%
2025-12-18	19.8400	20.0400	19.7200	19.8800	+1.016%	858,757	-18.863%
2025-12-17	19.6400	20.0600	19.4800	19.6800	0.000%	1,070,178	-18.039%
2025-12-16	19.0400	19.7200	19.0400	19.6800	+2.075%	1,097,220	-18.039%
2025-12-15	19.5600	19.8400	19.1200	19.2800	-2.429%	1,154,239	-16.338%
2025-12-12	20.0000	20.0000	19.4800	19.7600	-1.002%	924,147	-18.370%
2025-12-11	19.8000	20.0400	19.6000	19.9600	+1.012%	730,026	-19.188%
2025-12-10	19.2800	19.9400	19.1600	19.7600	+2.490%	1,325,146	-18.370%
2025-12-09	18.6800	19.6000	18.6200	19.2800	+2.553%	1,346,677	-16.338%
2025-12-08	18.8400	19.5200	18.5000	18.8000	+0.858%	1,183,557	-14.202%
2025-12-05	18.9600	19.0600	18.6000	18.6400	-1.688%	585,842	-13.466%
2025-12-04	19.0000	19.0400	18.3600	18.9600	0.000%	579,929	-14.926%
2025-12-03	18.6400	19.1840	18.5600	18.9600	+1.717%	575,699	-14.926%
2025-12-02	18.9200	19.2000	18.6000	18.6400	-1.584%	1,010,104	-13.466%
2025-12-01	19.0400	19.3200	18.8600	18.9400	-1.148%	616,895	-14.836%
2025-11-28	18.9200	19.4000	18.8136	19.1600	+1.268%	481,356	-15.814%
2025-11-26	18.8000	19.1000	18.7800	18.9200	0.000%	588,105	-14.746%
2025-11-25	19.0000	19.0400	18.7800	18.9200	-0.839%	947,268	-14.746%
2025-11-24	19.0000	19.1200	18.7200	19.0800	+0.633%	955,818	-15.461%
2025-11-21	18.4800	19.2400	18.4000	18.9600	+2.597%	880,835	-14.926%
2025-11-20	19.6000	19.6200	18.4800	18.4800	-4.149%	1,015,670	-12.716%
2025-11-19	19.0800	19.3200	18.7200	19.2800	+0.837%	1,213,488	-16.338%
2025-11-18	18.8800	19.2000	18.3600	19.1200	+1.271%	1,492,155	-15.638%
2025-11-17	19.4400	19.6000	18.8800	18.8800	-3.279%	1,567,295	-14.566%
2025-11-14	19.6800	20.0000	19.4600	19.5200	-1.613%	1,832,565	-17.367%
2025-11-13	20.0800	20.2000	19.6400	19.8400	-1.392%	1,476,142	-18.700%
2025-11-12	20.1200	20.4400	19.9000	20.1200	-0.198%	1,143,477	-19.831%
2025-11-11	19.0800	20.3200	19.0400	20.1600	+5.439%	1,457,693	-19.990%
2025-11-10	18.7600	19.2800	18.5352	19.1200	+3.240%	1,267,144	-15.638%
2025-11-07	19.2400	19.4340	17.7604	18.5200	-5.123%	2,064,879	-12.905%
2025-11-06	22.0800	22.2800	19.2800	19.5200	+8.929%	3,297,779	-17.367%
2025-11-05	17.9200	18.1600	17.6400	17.9200	+0.448%	1,502,345	-9.989%
2025-11-04	17.8400	18.0600	17.5800	17.8400	-0.779%	951,002	-9.585%
2025-11-03	18.1200	18.3000	17.9200	17.9800	-0.773%	1,856,187	-10.289%
2025-10-31	17.7600	18.2800	17.6600	18.1200	+2.027%	1,400,101	-10.982%
2025-10-30	18.0000	18.1600	17.5600	17.7600	-1.987%	1,243,015	-9.178%
2025-10-29	18.4400	18.6800	18.0400	18.1200	-2.998%	1,407,475	-10.982%
2025-10-28	19.2400	19.3000	18.6400	18.6800	-2.911%	798,473	-13.651%
2025-10-27	19.2000	19.5000	18.9400	19.2400	+1.907%	2,038,893	-16.164%
2025-10-24	19.2400	19.6000	18.8200	18.8800	-0.632%	2,023,804	-14.566%
2025-10-23	18.5600	19.3800	18.4004	19.0000	+1.931%	958,218	-15.105%
2025-10-22	18.5600	18.9600	18.2800	18.6400	0.000%	1,471,286	-13.466%
2025-10-21	18.3200	19.0800	18.2000	18.6400	+1.525%	933,135	-13.466%
2025-10-20	18.2800	18.6400	18.2000	18.3600	+0.879%	1,392,082	-12.146%
2025-10-17	18.2000	18.4000	18.1200	18.2000	-0.438%	676,139	-11.374%
2025-10-16	19.1200	19.1800	18.1600	18.2800	-4.393%	758,692	-11.761%
2025-10-15	19.2400	19.4200	19.0200	19.1200	+0.420%	704,861	-15.638%
2025-10-14	18.4000	19.0800	18.3600	19.0400	+1.277%	809,632	-15.284%
2025-10-13	19.2800	19.6800	18.2800	18.8000	-4.858%	2,025,797	-14.202%
2025-10-10	20.2000	20.4000	19.5200	19.7600	-2.372%	971,969	-18.370%
2025-10-09	20.4800	20.6000	20.2000	20.2400	-0.589%	377,264	-20.306%
2025-10-08	20.2000	20.4400	20.0844	20.3600	+1.193%	498,727	-20.776%
2025-10-07	20.2400	20.4200	20.0400	20.1200	-0.198%	839,819	-19.831%
2025-10-06	20.4000	20.6800	20.1200	20.1600	-1.370%	758,771	-19.990%
2025-10-03	20.4400	20.6800	20.3000	20.4400	+0.196%	664,772	-21.086%
2025-10-02	20.2000	20.5404	20.0000	20.4000	+0.791%	660,242	-20.931%
2025-10-01	21.0400	21.2000	20.2000	20.2400	-4.167%	980,305	-20.306%
2025-09-30	21.6000	21.7000	20.8800	21.1200	-2.222%	794,536	-23.627%
2025-09-29	21.6000	21.9200	21.2000	21.6000	+0.746%	705,713	-25.324%
2025-09-26	21.3600	21.5200	21.1000	21.4400	+0.187%	460,232	-24.767%
2025-09-25	21.8800	21.9600	21.3200	21.4000	-2.727%	626,734	-24.626%
2025-09-24	22.3600	22.4400	21.8400	22.0000	-1.079%	671,020	-26.682%
2025-09-23	22.9600	23.1400	22.2400	22.2400	-2.967%	862,156	-27.473%
2025-09-22	22.6800	23.0000	22.4404	22.9200	+0.703%	670,475	-29.625%
2025-09-19	23.2800	23.3312	22.7200	22.7600	-2.065%	1,180,935	-29.130%
2025-09-18	23.2800	23.7200	22.9800	23.2400	+0.172%	1,168,609	-30.594%
2025-09-17	23.2000	23.8000	23.1000	23.2000	+0.173%	1,500,348	-30.474%
2025-09-16	23.2000	23.3180	22.9600	23.1600	-0.172%	550,442	-30.354%
2025-09-15	23.0800	23.6000	23.0400	23.2000	-0.515%	820,862	-30.474%
2025-09-12	23.8400	23.8800	23.2800	23.3200	-2.345%	640,554	-30.832%
2025-09-11	23.7600	24.0800	23.6800	23.8800	+1.186%	799,267	-32.454%
2025-09-10	24.1200	24.1200	23.2000	23.6000	-1.667%	1,765,135	-31.653%
2025-09-09	24.2400	24.2800	23.8200	24.0000	-1.316%	693,633	-32.792%
2025-09-08	24.6400	24.6400	24.0400	24.3200	-1.138%	695,579	-33.676%
2025-09-05	24.7200	24.9400	24.2000	24.6000	+0.655%	815,189	-34.431%
2025-09-04	24.6400	24.6800	23.9200	24.4400	-1.133%	1,299,702	-34.002%
2025-09-03	24.4000	24.7200	24.1200	24.7200	+0.162%	1,208,283	-34.749%
2025-09-02	25.0000	25.1600	24.6400	24.6800	-3.064%	786,867	-34.643%
2025-08-29	25.6000	25.8300	25.2400	25.4600	-0.078%	855,917	-36.646%
2025-08-28	25.2000	25.5908	25.1200	25.4800	+1.514%	981,649	-36.695%
2025-08-27	24.9600	25.2000	24.9000	25.1000	+0.561%	656,320	-35.737%
2025-08-26	24.7600	25.0000	24.5400	24.9600	+1.135%	838,911	-35.377%
2025-08-25	24.7200	24.9200	24.5800	24.6800	-0.162%	706,042	-34.643%
2025-08-22	23.9200	24.8400	23.8000	24.7200	+4.040%	779,330	-34.749%
2025-08-21	23.8400	23.8600	23.4400	23.7600	-0.669%	637,601	-32.113%
2025-08-20	24.2800	24.2800	23.6000	23.9200	-1.483%	751,931	-32.567%
2025-08-19	24.6400	24.7600	24.0400	24.2800	-1.621%	966,138	-33.567%
2025-08-18	24.9600	25.1804	24.6200	24.6800	-0.644%	1,381,604	-34.643%
2025-08-15	24.8800	24.9800	24.6000	24.8400	+0.485%	1,211,254	-35.064%
2025-08-14	25.7600	25.8500	24.6000	24.7200	-4.923%	835,486	-34.749%
2025-08-13	25.9200	26.2000	25.7000	26.0000	+1.167%	886,654	-37.962%
2025-08-12	25.8000	25.9200	25.4600	25.7000	+0.705%	1,060,565	-37.237%
2025-08-11	26.0400	26.0400	25.3200	25.5200	-2.147%	1,368,859	-36.795%
2025-08-08	27.3200	28.1600	25.5600	26.0800	-4.539%	2,186,970	-38.152%
2025-08-07	25.7800	27.3600	25.4400	27.3200	+20.246%	4,640,490	-40.959%
2025-08-06	22.4800	22.8000	22.2800	22.7200	+1.610%	1,553,351	-29.005%
2025-08-05	22.5200	22.5600	22.0000	22.3600	-0.710%	1,433,265	-27.862%
2025-08-04	22.4000	22.7200	22.1200	22.5200	+1.808%	1,436,255	-28.375%
2025-08-01	22.6000	22.6000	21.9236	22.1200	-2.982%	1,245,206	-27.080%
2025-07-31	22.7200	23.0400	22.5600	22.8000	+0.176%	955,839	-29.254%
2025-07-30	22.8000	22.9600	22.5660	22.7600	+0.353%	1,250,752	-29.130%
2025-07-29	23.2400	23.3224	22.6400	22.6800	-1.733%	1,295,632	-28.880%
2025-07-28	23.2400	23.5800	23.0800	23.0800	-0.345%	1,411,977	-30.113%
2025-07-25	23.4000	23.4400	23.0600	23.1600	-0.686%	605,368	-30.354%
2025-07-24	23.6400	23.6800	23.2000	23.3200	-1.019%	636,085	-30.832%
2025-07-23	23.4000	23.5800	23.1200	23.5600	+0.684%	706,436	-31.537%
2025-07-22	23.4000	23.6000	23.0800	23.4000	0.000%	763,129	-31.068%
2025-07-21	23.0800	23.7600	23.0400	23.4000	+2.094%	1,271,919	-31.068%
2025-07-18	23.8000	23.8800	22.8800	22.9200	-2.881%	785,808	-29.625%
2025-07-17	23.4000	23.8000	23.3800	23.6000	+0.340%	1,186,058	-31.653%
2025-07-16	23.6000	23.7600	23.2000	23.5200	+0.858%	962,525	-31.420%
2025-07-15	23.3600	23.4400	23.1600	23.3200	-0.342%	821,717	-30.832%
2025-07-14	22.9600	23.6612	22.8800	23.4000	+2.452%	1,310,097	-31.068%
2025-07-11	23.8800	23.9600	22.7800	22.8400	-4.515%	1,498,752	-29.378%
2025-07-10	23.8800	24.0400	23.7200	23.9200	-0.167%	1,256,508	-32.567%
2025-07-09	23.8400	24.0200	23.7200	23.9600	+1.182%	937,394	-32.679%
2025-07-08	23.8400	23.8800	23.4000	23.6800	-0.337%	1,452,897	-31.883%
2025-07-07	23.7200	23.8800	23.3800	23.7600	-0.168%	1,462,430	-32.113%
2025-07-03	23.6400	23.8000	23.5200	23.8000	+1.536%	782,339	-32.227%
2025-07-02	23.2400	23.7600	23.1600	23.4400	+0.861%	1,321,836	-31.186%
2025-07-01	22.8800	23.5200	22.8800	23.2400	-0.343%	1,661,784	-30.594%
2025-06-30	23.5600	23.6400	23.1200	23.3200	-0.850%	1,720,922	-30.832%
2025-06-27	23.4000	23.6000	23.2000	23.5200	+0.685%	4,937,032	-31.420%
2025-06-26	23.1600	23.4400	22.8400	23.3600	+0.864%	1,336,074	-30.950%
2025-06-25	23.0800	23.2000	22.8000	23.1600	+0.696%	1,084,929	-30.354%
2025-06-24	22.7600	23.2000	22.5800	23.0000	+2.862%	1,234,911	-29.870%
2025-06-23	21.9600	22.4400	21.8000	22.3600	+1.821%	1,116,470	-27.862%
2025-06-20	22.2000	22.4400	21.7600	21.9600	-0.363%	2,430,855	-26.548%
2025-06-18	22.4800	22.6400	21.9200	22.0400	-1.431%	1,371,578	-26.815%
2025-06-17	22.1200	22.4800	21.9600	22.3600	+0.359%	1,234,463	-27.862%
2025-06-16	21.7600	22.2800	21.4400	22.2800	+3.532%	1,294,412	-27.603%
2025-06-13	21.6400	22.0200	21.4400	21.5200	-2.359%	2,276,068	-25.046%
2025-06-12	21.6400	22.0800	21.6400	22.0400	+0.182%	1,431,327	-26.815%
2025-06-11	22.0400	22.3200	21.7600	22.0000	+0.365%	979,450	-26.682%
2025-06-10	21.6800	22.0000	21.5600	21.9200	+1.294%	1,431,362	-26.414%
2025-06-09	21.9600	21.9600	21.4000	21.6400	-1.097%	1,854,171	-25.462%
2025-06-06	22.2000	22.2776	21.6800	21.8800	-0.545%	1,597,837	-26.280%
2025-06-05	21.3600	22.3200	21.3600	22.0000	+2.230%	2,748,754	-26.682%
2025-06-04	21.6400	21.7800	21.3200	21.5200	+0.561%	1,556,755	-25.046%
2025-06-03	20.7200	21.6400	20.5400	21.4000	+2.099%	2,363,186	-24.626%
2025-06-02	21.5200	21.5600	20.7800	20.9600	-2.602%	1,452,725	-23.044%
2025-05-30	21.1600	21.6400	20.9600	21.5200	+0.186%	3,248,111	-25.046%
2025-05-29	21.3600	21.5200	21.1600	21.4800	+1.898%	1,649,649	-24.907%
2025-05-28	20.9600	21.2800	20.8000	21.0800	+0.958%	1,592,129	-23.482%
2025-05-27	20.4800	21.0000	20.3800	20.8800	+2.959%	2,230,910	-22.749%
2025-05-23	20.4800	20.6800	20.0400	20.2800	-2.500%	3,100,678	-20.464%
2025-05-22	20.3200	20.9800	20.1200	20.8000	-0.192%	2,978,744	-22.452%
2025-05-21	20.7200	21.3000	20.6000	20.8400	-0.192%	3,088,216	-22.601%
2025-05-20	20.9600	21.2800	20.6400	20.8800	-0.382%	2,569,485	-22.749%
2025-05-19	20.3200	21.0800	20.3200	20.9600	+3.968%	2,661,510	-23.044%
2025-05-16	19.9200	20.3600	19.8400	20.1600	+0.800%	1,835,412	-19.990%
2025-05-15	19.6000	20.2400	19.4800	20.0000	+2.041%	3,149,650	-19.350%
2025-05-14	19.3200	19.6400	19.2600	19.6000	+1.449%	2,411,912	-17.704%
2025-05-13	18.7200	19.4000	18.4600	19.3200	+3.871%	2,042,648	-16.511%
2025-05-12	19.1600	19.4400	18.1000	18.6000	+1.087%	2,245,754	-13.280%
2025-05-09	17.9600	19.4200	17.9600	18.4000	+2.450%	2,972,453	-12.337%
2025-05-08	16.9200	18.2800	16.4000	17.9600	+9.780%	4,112,969	-10.189%
2025-05-07	15.8400	16.4800	15.7200	16.3600	+4.872%	3,195,237	-1.406%
2025-05-06	15.0400	15.6800	14.8600	15.6000	+2.632%	2,076,519	+3.397%
2025-05-05	15.2800	15.6000	15.1600	15.2000	-1.299%	1,427,899	+6.118%
2025-05-02	16.2200	16.4000	15.3600	15.4000	-5.868%	3,046,072	+4.740%
2025-05-01	16.0400	16.5200	15.9000	16.3600	-2.153%	2,052,189	-1.406%
2025-04-30	16.1600	16.8200	16.0400	16.7200	+1.456%	1,156,777	-3.529%
2025-04-29	15.8800	16.5600	15.8800	16.4800	+3.778%	809,192	-2.124%
2025-04-28	15.8000	16.1200	15.5000	15.8800	0.000%	872,244	+1.574%
2025-04-25	15.8000	16.0200	15.8000	15.8800	-0.501%	441,177	+1.574%
2025-04-24	15.4800	16.0400	15.4000	15.9600	+2.308%	950,257	+1.065%
2025-04-23	15.6000	16.0000	15.4400	15.6000	+2.094%	1,506,106	+3.397%
2025-04-22	15.3600	15.5600	15.0800	15.2800	+1.461%	1,274,342	+5.563%
2025-04-21	15.2800	15.3200	14.8400	15.0600	-1.440%	810,648	+7.105%
2025-04-17	15.5200	15.5800	15.0800	15.2800	-2.551%	1,153,435	+5.563%
2025-04-16	15.6800	15.9200	15.4800	15.6800	+0.256%	1,758,315	+2.870%
2025-04-15	15.7600	16.0000	15.5200	15.6400	-0.255%	596,139	+3.133%
2025-04-14	15.6000	15.8400	15.4000	15.6800	+1.818%	1,085,847	+2.870%
2025-04-11	15.4400	15.5200	15.0600	15.4000	+0.260%	1,350,506	+4.740%
2025-04-10	15.6000	15.8600	15.1200	15.3600	-3.518%	1,165,886	+5.013%
2025-04-09	14.7600	16.4600	14.7200	15.9200	+6.133%	2,577,807	+1.319%
2025-04-08	15.6000	15.6800	14.6400	15.0000	-1.055%	4,324,116	+7.533%
2025-04-07	14.3600	15.9800	13.9000	15.1600	+2.156%	2,659,401	+6.398%
2025-04-04	15.2000	15.6400	14.6000	14.8400	-6.076%	1,698,225	+8.693%
2025-04-03	16.0400	16.4800	15.7600	15.8000	-7.059%	1,646,305	+2.089%
2025-04-02	16.5600	17.1000	16.4400	17.0000	0.000%	1,086,640	-5.118%
2025-04-01	16.4800	17.5200	16.4800	17.0000	+3.155%	1,695,859	-5.118%
2025-03-31	16.5800	16.8400	16.3200	16.4800	-1.671%	2,158,555	-2.124%
2025-03-28	17.2000	17.3600	16.6400	16.7600	-2.331%	1,128,845	-3.759%
2025-03-27	17.4000	17.7200	17.1200	17.1600	-2.278%	944,047	-6.002%
2025-03-26	17.6000	17.9200	17.2400	17.5600	-0.454%	2,934,872	-8.144%
2025-03-25	17.8800	18.3200	17.6000	17.6400	-1.563%	1,639,584	-8.560%
2025-03-24	17.8000	18.3600	17.6400	17.9200	+1.357%	1,224,836	-9.989%
2025-03-21	18.0000	18.0000	17.4400	17.6800	-2.212%	1,743,856	-8.767%
2025-03-20	18.0800	18.6000	17.9600	18.0800	-1.094%	1,435,175	-10.785%
2025-03-19	18.1600	18.9600	18.0400	18.2800	+1.330%	2,264,888	-11.761%
2025-03-18	17.1200	18.1200	17.0600	18.0400	+4.398%	3,205,555	-10.588%
2025-03-17	16.3200	17.4800	16.3200	17.2800	+5.366%	2,888,925	-6.655%
2025-03-14	16.2400	16.6200	15.8800	16.4000	+2.500%	2,671,770	-1.646%
2025-03-13	15.7600	16.2800	15.6000	16.0000	+1.523%	1,680,378	+0.812%
2025-03-12	15.5600	16.3600	15.5600	15.7600	+1.026%	2,759,439	+2.348%
2025-03-11	15.4800	15.7200	14.8868	15.6000	+0.775%	3,133,661	+3.397%
2025-03-10	16.0000	16.1400	15.2800	15.4800	-4.680%	2,470,108	+4.199%
2025-03-07	16.4000	16.5600	16.0000	16.2400	0.000%	1,857,413	-0.677%
2025-03-06	16.4400	16.5600	16.2000	16.2400	-1.217%	1,646,546	-0.677%
2025-03-05	16.5600	16.7600	16.2400	16.4400	-0.484%	1,750,847	-1.886%
2025-03-04	16.1600	16.8800	16.0200	16.5200	0.000%	3,196,562	-2.361%
2025-03-03	16.6800	16.8000	16.0800	16.5200	-1.196%	2,124,952	-2.361%
2025-02-28	16.4600	16.8400	16.2200	16.7200	-1.647%	3,101,931	-3.529%
2025-02-27	16.0200	17.5000	15.7200	17.0000	+21.083%	5,731,671	-5.118%
2025-02-26	15.1200	15.4000	13.9200	14.0400	-6.649%	3,893,425	+14.886%
2025-02-25	14.8400	15.1200	14.6800	15.0400	+1.348%	1,140,256	+7.247%
2025-02-24	14.8400	14.8400	14.4000	14.8400	+0.542%	1,082,967	+8.693%
2025-02-21	15.6800	15.7600	14.6000	14.7600	-5.867%	1,295,624	+9.282%
2025-02-20	15.2800	15.8000	15.1600	15.6800	+2.083%	1,587,948	+2.870%
2025-02-19	14.6800	15.8800	14.6400	15.3600	+3.784%	3,294,666	+5.013%
2025-02-18	14.3600	14.8400	14.3000	14.8000	+3.208%	1,339,697	+8.986%
2025-02-14	14.6000	14.6800	14.3200	14.3400	-0.967%	1,099,111	+12.483%
2025-02-13	14.8400	14.8400	14.4000	14.4800	-2.426%	1,186,753	+11.395%
2025-02-12	14.9200	14.9600	14.6800	14.8400	-0.802%	530,137	+8.693%
2025-02-11	15.0800	15.0800	14.6400	14.9600	-1.837%	734,111	+7.821%
2025-02-10	15.0400	15.2800	14.9600	15.2400	+1.872%	569,588	+5.840%
2025-02-07	15.3200	15.3800	14.8400	14.9600	-1.319%	759,089	+7.821%
2025-02-06	15.4000	15.4800	15.1200	15.1600	-1.813%	614,941	+6.398%
2025-02-05	15.2800	15.4400	15.0600	15.4400	+1.579%	903,944	+4.469%
2025-02-04	14.9600	15.2800	14.9600	15.2000	+0.529%	688,219	+6.118%
2025-02-03	14.9600	15.3200	14.8000	15.1200	-1.818%	909,785	+6.680%
2025-01-31	15.8800	16.0000	15.3204	15.4000	-2.778%	841,774	+4.740%
2025-01-30	15.8000	16.2800	15.7280	15.8400	+1.279%	1,642,837	+1.831%
2025-01-29	15.5200	15.7200	15.3200	15.6400	+0.773%	760,292	+3.133%
2025-01-28	15.2800	15.7200	15.2400	15.5200	+1.042%	846,393	+3.930%
2025-01-27	15.0800	16.0000	15.0000	15.3600	+1.857%	1,396,117	+5.013%
2025-01-24	14.7600	15.4000	14.7400	15.0800	+1.892%	956,415	+6.963%
2025-01-23	14.8000	15.0400	14.5800	14.8000	-1.070%	1,133,901	+8.986%
2025-01-22	14.7200	15.2000	14.5400	14.9600	+1.081%	1,158,790	+7.821%

.dark-mode .DmdV2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmdV2h{ color: #333333; background-color: white; border: 2px solid #333333; }MQMarqeta, Inc. Class A Common Stockstock NASDAQ

MQ
Marqeta, Inc. Class A Common Stock
stock NASDAQ