Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
6.21
+0.03 (0.49%)
At close: Aug 15, 2025, 4:00 PM
6.21
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:34 PM EDT
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.22 | 6.25 | 6.15 | 6.21 | 6.21 | 0.49% | 4,803,287 |
| Aug 14, 2025 | 6.44 | 6.46 | 6.15 | 6.18 | 6.18 | -4.92% | 3,341,944 |
| Aug 13, 2025 | 6.48 | 6.55 | 6.43 | 6.50 | 6.50 | 1.17% | 3,546,614 |
| Aug 12, 2025 | 6.45 | 6.48 | 6.37 | 6.43 | 6.43 | 0.71% | 4,242,258 |
| Aug 11, 2025 | 6.51 | 6.51 | 6.33 | 6.38 | 6.38 | -2.15% | 5,475,436 |
| Aug 8, 2025 | 6.83 | 7.04 | 6.39 | 6.52 | 6.52 | -4.54% | 8,747,880 |
| Aug 7, 2025 | 6.45 | 6.84 | 6.36 | 6.83 | 6.83 | 20.25% | 18,561,958 |
| Aug 6, 2025 | 5.62 | 5.70 | 5.57 | 5.68 | 5.68 | 1.61% | 6,213,402 |
| Aug 5, 2025 | 5.63 | 5.64 | 5.50 | 5.59 | 5.59 | -0.71% | 5,733,061 |
| Aug 4, 2025 | 5.60 | 5.68 | 5.53 | 5.63 | 5.63 | 1.81% | 5,745,019 |
| Aug 1, 2025 | 5.65 | 5.65 | 5.48 | 5.53 | 5.53 | -2.98% | 4,980,824 |
| Jul 31, 2025 | 5.68 | 5.76 | 5.64 | 5.70 | 5.70 | 0.18% | 3,823,354 |
| Jul 30, 2025 | 5.70 | 5.74 | 5.64 | 5.69 | 5.69 | 0.35% | 5,003,006 |
| Jul 29, 2025 | 5.81 | 5.83 | 5.66 | 5.67 | 5.67 | -1.73% | 5,182,526 |
| Jul 28, 2025 | 5.81 | 5.90 | 5.77 | 5.77 | 5.77 | -0.35% | 5,647,908 |
| Jul 25, 2025 | 5.85 | 5.86 | 5.77 | 5.79 | 5.79 | -0.69% | 2,421,473 |
| Jul 24, 2025 | 5.91 | 5.92 | 5.80 | 5.83 | 5.83 | -1.02% | 2,544,339 |
| Jul 23, 2025 | 5.85 | 5.90 | 5.78 | 5.89 | 5.89 | 0.68% | 2,825,745 |
| Jul 22, 2025 | 5.85 | 5.90 | 5.77 | 5.85 | 5.85 | - | 3,052,514 |
| Jul 21, 2025 | 5.77 | 5.94 | 5.76 | 5.85 | 5.85 | 2.09% | 5,087,674 |
| Jul 18, 2025 | 5.95 | 5.97 | 5.72 | 5.73 | 5.73 | -2.88% | 3,143,230 |
| Jul 17, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 0.34% | 4,744,233 |
| Jul 16, 2025 | 5.90 | 5.94 | 5.80 | 5.88 | 5.88 | 0.86% | 3,850,101 |
| Jul 15, 2025 | 5.84 | 5.86 | 5.79 | 5.83 | 5.83 | -0.34% | 3,286,867 |
| Jul 14, 2025 | 5.74 | 5.92 | 5.72 | 5.85 | 5.85 | 2.45% | 5,240,388 |
| Jul 11, 2025 | 5.97 | 5.99 | 5.70 | 5.71 | 5.71 | -4.52% | 5,995,008 |
| Jul 10, 2025 | 5.97 | 6.01 | 5.93 | 5.98 | 5.98 | -0.17% | 5,026,031 |
| Jul 9, 2025 | 5.96 | 6.01 | 5.93 | 5.99 | 5.99 | 1.18% | 3,749,577 |
| Jul 8, 2025 | 5.96 | 5.97 | 5.85 | 5.92 | 5.92 | -0.34% | 5,811,588 |
| Jul 7, 2025 | 5.93 | 5.97 | 5.85 | 5.94 | 5.94 | -0.17% | 5,849,718 |
| Jul 3, 2025 | 5.91 | 5.95 | 5.88 | 5.95 | 5.95 | 1.54% | 3,129,356 |
| Jul 2, 2025 | 5.81 | 5.94 | 5.79 | 5.86 | 5.86 | 0.86% | 5,287,342 |
| Jul 1, 2025 | 5.72 | 5.88 | 5.72 | 5.81 | 5.81 | -0.34% | 6,647,134 |
| Jun 30, 2025 | 5.89 | 5.91 | 5.78 | 5.83 | 5.83 | -0.85% | 6,883,686 |
| Jun 27, 2025 | 5.85 | 5.90 | 5.80 | 5.88 | 5.88 | 0.68% | 19,748,127 |
| Jun 26, 2025 | 5.79 | 5.86 | 5.71 | 5.84 | 5.84 | 0.86% | 5,344,295 |
| Jun 25, 2025 | 5.77 | 5.80 | 5.70 | 5.79 | 5.79 | 0.70% | 4,339,716 |
| Jun 24, 2025 | 5.69 | 5.80 | 5.65 | 5.75 | 5.75 | 2.86% | 4,939,642 |
| Jun 23, 2025 | 5.49 | 5.61 | 5.45 | 5.59 | 5.59 | 1.82% | 4,465,879 |
| Jun 20, 2025 | 5.55 | 5.61 | 5.44 | 5.49 | 5.49 | -0.36% | 9,723,420 |
| Jun 18, 2025 | 5.62 | 5.66 | 5.48 | 5.51 | 5.51 | -1.43% | 5,486,312 |
| Jun 17, 2025 | 5.53 | 5.62 | 5.49 | 5.59 | 5.59 | 0.36% | 4,937,851 |
| Jun 16, 2025 | 5.44 | 5.57 | 5.36 | 5.57 | 5.57 | 3.53% | 5,177,647 |
| Jun 13, 2025 | 5.41 | 5.51 | 5.36 | 5.38 | 5.38 | -2.36% | 9,104,272 |
| Jun 12, 2025 | 5.41 | 5.52 | 5.41 | 5.51 | 5.51 | 0.18% | 5,725,308 |
| Jun 11, 2025 | 5.51 | 5.58 | 5.44 | 5.50 | 5.50 | 0.36% | 3,917,799 |
| Jun 10, 2025 | 5.42 | 5.50 | 5.39 | 5.48 | 5.48 | 1.29% | 5,725,449 |
| Jun 9, 2025 | 5.49 | 5.49 | 5.35 | 5.41 | 5.41 | -1.10% | 7,416,685 |
| Jun 6, 2025 | 5.55 | 5.57 | 5.42 | 5.47 | 5.47 | -0.55% | 6,391,348 |
| Jun 5, 2025 | 5.34 | 5.58 | 5.34 | 5.50 | 5.50 | 2.23% | 10,995,017 |