Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
4.660
-0.080 (-1.69%)
At close: Dec 5, 2025, 4:00 PM EST
4.670
+0.010 (0.21%)
After-hours: Dec 5, 2025, 7:23 PM EST
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 4.77 | 4.65 | 4.66 | 4.66 | -1.69% | 2,343,316 |
| Dec 4, 2025 | 4.75 | 4.76 | 4.59 | 4.74 | 4.74 | - | 2,319,715 |
| Dec 3, 2025 | 4.66 | 4.80 | 4.64 | 4.74 | 4.74 | 1.72% | 2,302,768 |
| Dec 2, 2025 | 4.73 | 4.80 | 4.65 | 4.66 | 4.66 | -1.58% | 4,039,736 |
| Dec 1, 2025 | 4.76 | 4.83 | 4.72 | 4.74 | 4.74 | -1.15% | 2,466,819 |
| Nov 28, 2025 | 4.73 | 4.85 | 4.70 | 4.79 | 4.79 | 1.27% | 1,925,387 |
| Nov 26, 2025 | 4.70 | 4.78 | 4.70 | 4.73 | 4.73 | - | 2,352,416 |
| Nov 25, 2025 | 4.75 | 4.76 | 4.70 | 4.73 | 4.73 | -0.84% | 3,789,046 |
| Nov 24, 2025 | 4.75 | 4.78 | 4.68 | 4.77 | 4.77 | 0.63% | 3,812,290 |
| Nov 21, 2025 | 4.62 | 4.81 | 4.60 | 4.74 | 4.74 | 2.60% | 3,523,338 |
| Nov 20, 2025 | 4.90 | 4.91 | 4.62 | 4.62 | 4.62 | -4.15% | 4,062,681 |
| Nov 19, 2025 | 4.77 | 4.83 | 4.68 | 4.82 | 4.82 | 0.84% | 4,853,953 |
| Nov 18, 2025 | 4.72 | 4.80 | 4.59 | 4.78 | 4.78 | 1.27% | 5,968,618 |
| Nov 17, 2025 | 4.86 | 4.90 | 4.72 | 4.72 | 4.72 | -3.28% | 6,269,180 |
| Nov 14, 2025 | 4.92 | 5.00 | 4.87 | 4.88 | 4.88 | -1.61% | 7,330,258 |
| Nov 13, 2025 | 5.02 | 5.05 | 4.91 | 4.96 | 4.96 | -1.39% | 5,904,566 |
| Nov 12, 2025 | 5.03 | 5.11 | 4.98 | 5.03 | 5.03 | -0.20% | 4,573,906 |
| Nov 11, 2025 | 4.77 | 5.08 | 4.76 | 5.04 | 5.04 | 5.44% | 5,830,772 |
| Nov 10, 2025 | 4.69 | 4.82 | 4.63 | 4.78 | 4.78 | 3.24% | 5,068,577 |
| Nov 7, 2025 | 4.81 | 4.86 | 4.44 | 4.63 | 4.63 | -5.12% | 8,259,516 |
| Nov 6, 2025 | 5.52 | 5.57 | 4.82 | 4.88 | 4.88 | 8.93% | 13,191,117 |
| Nov 5, 2025 | 4.48 | 4.54 | 4.41 | 4.48 | 4.48 | 0.45% | 6,009,381 |
| Nov 4, 2025 | 4.46 | 4.52 | 4.40 | 4.46 | 4.46 | -0.78% | 3,804,008 |
| Nov 3, 2025 | 4.53 | 4.58 | 4.48 | 4.50 | 4.50 | -0.77% | 7,424,748 |
| Oct 31, 2025 | 4.44 | 4.57 | 4.42 | 4.53 | 4.53 | 2.03% | 5,600,405 |
| Oct 30, 2025 | 4.50 | 4.54 | 4.39 | 4.44 | 4.44 | -1.99% | 4,972,059 |
| Oct 29, 2025 | 4.61 | 4.67 | 4.51 | 4.53 | 4.53 | -3.00% | 5,629,901 |
| Oct 28, 2025 | 4.81 | 4.83 | 4.66 | 4.67 | 4.67 | -2.91% | 3,193,893 |
| Oct 27, 2025 | 4.80 | 4.88 | 4.74 | 4.81 | 4.81 | 1.91% | 8,155,570 |
| Oct 24, 2025 | 4.81 | 4.90 | 4.71 | 4.72 | 4.72 | -0.63% | 8,095,216 |
| Oct 23, 2025 | 4.64 | 4.85 | 4.60 | 4.75 | 4.75 | 1.93% | 3,832,872 |
| Oct 22, 2025 | 4.64 | 4.74 | 4.57 | 4.66 | 4.66 | - | 5,885,144 |
| Oct 21, 2025 | 4.58 | 4.77 | 4.55 | 4.66 | 4.66 | 1.53% | 3,732,539 |
| Oct 20, 2025 | 4.57 | 4.66 | 4.55 | 4.59 | 4.59 | 0.88% | 5,568,327 |
| Oct 17, 2025 | 4.55 | 4.60 | 4.53 | 4.55 | 4.55 | -0.44% | 2,704,557 |
| Oct 16, 2025 | 4.78 | 4.80 | 4.54 | 4.57 | 4.57 | -4.39% | 3,034,767 |
| Oct 15, 2025 | 4.81 | 4.86 | 4.76 | 4.78 | 4.78 | 0.42% | 2,819,443 |
| Oct 14, 2025 | 4.60 | 4.77 | 4.59 | 4.76 | 4.76 | 1.28% | 3,238,528 |
| Oct 13, 2025 | 4.82 | 4.92 | 4.57 | 4.70 | 4.70 | -4.86% | 8,103,186 |
| Oct 10, 2025 | 5.05 | 5.10 | 4.88 | 4.94 | 4.94 | -2.37% | 3,887,875 |
| Oct 9, 2025 | 5.12 | 5.15 | 5.05 | 5.06 | 5.06 | -0.59% | 1,509,057 |
| Oct 8, 2025 | 5.05 | 5.11 | 5.02 | 5.09 | 5.09 | 1.19% | 1,994,906 |
| Oct 7, 2025 | 5.06 | 5.11 | 5.01 | 5.03 | 5.03 | -0.20% | 3,359,274 |
| Oct 6, 2025 | 5.10 | 5.17 | 5.03 | 5.04 | 5.04 | -1.37% | 3,035,082 |
| Oct 3, 2025 | 5.11 | 5.17 | 5.08 | 5.11 | 5.11 | 0.20% | 2,659,086 |
| Oct 2, 2025 | 5.05 | 5.14 | 5.00 | 5.10 | 5.10 | 0.79% | 2,640,967 |
| Oct 1, 2025 | 5.26 | 5.30 | 5.05 | 5.06 | 5.06 | -4.17% | 3,921,218 |
| Sep 30, 2025 | 5.40 | 5.43 | 5.22 | 5.28 | 5.28 | -2.22% | 3,178,145 |
| Sep 29, 2025 | 5.40 | 5.48 | 5.30 | 5.40 | 5.40 | 0.75% | 2,822,851 |
| Sep 26, 2025 | 5.34 | 5.38 | 5.28 | 5.36 | 5.36 | 0.19% | 1,840,927 |