Marqeta, Inc. - Class A Common Stock (MQ)
4.7300
-0.0800 (-1.66%)
NASDAQ · Last Trade: Jan 11th, 6:16 PM EST
Historical Prices For Marqeta, Inc. - Class A Common Stock (MQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 4.80 | 4.85 | 4.72 | 4.73 | 2,093,552 | 4.73 |
| 1/08/2026 | 4.45 | 4.82 | 4.35 | 4.81 | 7,336,362 | 4.81 |
| 1/07/2026 | 4.85 | 4.88 | 4.76 | 4.85 | 2,466,018 | 4.85 |
| 1/06/2026 | 4.89 | 4.94 | 4.84 | 4.85 | 2,943,082 | 4.85 |
| 1/05/2026 | 4.63 | 4.98 | 4.62 | 4.91 | 3,089,982 | 4.91 |
| 1/02/2026 | 4.75 | 4.77 | 4.59 | 4.64 | 3,356,567 | 4.64 |
| 12/31/2025 | 4.77 | 4.80 | 4.74 | 4.75 | 1,932,713 | 4.75 |
| 12/30/2025 | 4.87 | 4.89 | 4.80 | 4.81 | 2,275,169 | 4.81 |
| 12/29/2025 | 4.84 | 4.89 | 4.79 | 4.88 | 2,401,831 | 4.88 |
| 12/26/2025 | 4.90 | 4.92 | 4.82 | 4.86 | 1,966,945 | 4.86 |
| 12/24/2025 | 4.94 | 4.99 | 4.85 | 4.93 | 2,172,237 | 4.93 |
| 12/23/2025 | 5.04 | 5.06 | 4.91 | 4.97 | 4,972,480 | 4.97 |
| 12/22/2025 | 5.05 | 5.14 | 5.00 | 5.08 | 3,481,351 | 5.08 |
| 12/19/2025 | 4.98 | 5.08 | 4.97 | 5.07 | 7,886,770 | 5.07 |
| 12/18/2025 | 4.96 | 5.01 | 4.93 | 4.97 | 3,434,912 | 4.97 |
| 12/17/2025 | 4.91 | 5.01 | 4.87 | 4.92 | 4,301,808 | 4.92 |
| 12/16/2025 | 4.76 | 4.93 | 4.76 | 4.92 | 4,388,878 | 4.92 |
| 12/15/2025 | 4.89 | 4.96 | 4.78 | 4.82 | 4,616,814 | 4.82 |
| 12/12/2025 | 5.00 | 5.00 | 4.87 | 4.94 | 3,696,589 | 4.94 |
| 12/11/2025 | 4.95 | 5.01 | 4.90 | 4.99 | 2,918,313 | 4.99 |
| 12/10/2025 | 4.82 | 4.99 | 4.79 | 4.94 | 5,298,898 | 4.94 |
| 12/09/2025 | 4.67 | 4.90 | 4.66 | 4.82 | 5,386,603 | 4.82 |
| 12/08/2025 | 4.71 | 4.88 | 4.63 | 4.70 | 4,734,226 | 4.70 |
| 12/05/2025 | 4.74 | 4.76 | 4.65 | 4.66 | 2,343,367 | 4.66 |
| 12/04/2025 | 4.75 | 4.76 | 4.59 | 4.74 | 2,319,715 | 4.74 |
| 12/03/2025 | 4.66 | 4.80 | 4.64 | 4.74 | 2,302,795 | 4.74 |
| 12/02/2025 | 4.73 | 4.80 | 4.65 | 4.66 | 4,040,066 | 4.66 |
| 12/01/2025 | 4.76 | 4.83 | 4.71 | 4.74 | 2,466,819 | 4.74 |
| 11/28/2025 | 4.73 | 4.85 | 4.70 | 4.79 | 1,925,422 | 4.79 |
| 11/26/2025 | 4.70 | 4.78 | 4.70 | 4.73 | 2,352,419 | 4.73 |
| 11/25/2025 | 4.70 | 4.76 | 4.70 | 4.73 | 3,789,046 | 4.73 |
| 11/24/2025 | 4.75 | 4.78 | 4.68 | 4.77 | 3,823,065 | 4.77 |
| 11/21/2025 | 4.62 | 4.81 | 4.60 | 4.74 | 3,523,338 | 4.74 |
| 11/20/2025 | 4.90 | 4.91 | 4.62 | 4.62 | 4,062,682 | 4.62 |
| 11/19/2025 | 4.77 | 4.83 | 4.68 | 4.82 | 4,853,953 | 4.82 |
| 11/18/2025 | 4.72 | 4.80 | 4.59 | 4.78 | 5,968,615 | 4.78 |
| 11/17/2025 | 4.86 | 4.90 | 4.72 | 4.72 | 6,269,070 | 4.72 |
| 11/14/2025 | 4.92 | 5.00 | 4.87 | 4.88 | 7,330,259 | 4.88 |
| 11/13/2025 | 5.02 | 5.05 | 4.91 | 4.96 | 5,904,561 | 4.96 |
| 11/12/2025 | 5.03 | 5.11 | 4.97 | 5.03 | 4,573,904 | 5.03 |
| 11/11/2025 | 4.77 | 5.08 | 4.76 | 5.04 | 5,830,473 | 5.04 |
| 11/10/2025 | 4.69 | 4.82 | 4.63 | 4.78 | 5,067,220 | 4.78 |
| 11/07/2025 | 4.81 | 4.86 | 4.44 | 4.63 | 8,259,517 | 4.63 |
| 11/06/2025 | 5.52 | 5.57 | 4.82 | 4.88 | 13,191,114 | 4.88 |
| 11/05/2025 | 4.48 | 4.54 | 4.41 | 4.48 | 6,006,232 | 4.48 |
| 11/04/2025 | 4.46 | 4.51 | 4.39 | 4.46 | 3,803,008 | 4.46 |
| 11/03/2025 | 4.53 | 4.58 | 4.48 | 4.50 | 7,424,565 | 4.50 |
| 10/31/2025 | 4.44 | 4.57 | 4.42 | 4.53 | 5,600,406 | 4.53 |
| 10/30/2025 | 4.50 | 4.54 | 4.39 | 4.44 | 4,972,060 | 4.44 |
| 10/29/2025 | 4.61 | 4.67 | 4.51 | 4.53 | 5,629,901 | 4.53 |
| 10/28/2025 | 4.81 | 4.83 | 4.66 | 4.67 | 3,193,893 | 4.67 |
| 10/27/2025 | 4.80 | 4.88 | 4.74 | 4.81 | 8,155,475 | 4.81 |
| 10/24/2025 | 4.81 | 4.90 | 4.71 | 4.72 | 8,145,216 | 4.72 |
| 10/23/2025 | 4.64 | 4.84 | 4.60 | 4.75 | 3,832,859 | 4.75 |
| 10/22/2025 | 4.64 | 4.74 | 4.57 | 4.66 | 5,884,950 | 4.66 |
| 10/21/2025 | 4.58 | 4.77 | 4.55 | 4.66 | 3,732,510 | 4.66 |
| 10/20/2025 | 4.57 | 4.66 | 4.55 | 4.59 | 5,568,229 | 4.59 |
| 10/17/2025 | 4.55 | 4.60 | 4.53 | 4.55 | 2,704,557 | 4.55 |
| 10/16/2025 | 4.78 | 4.79 | 4.54 | 4.57 | 3,034,767 | 4.57 |
| 10/15/2025 | 4.81 | 4.86 | 4.75 | 4.78 | 2,819,443 | 4.78 |
| 10/14/2025 | 4.60 | 4.77 | 4.59 | 4.76 | 3,237,918 | 4.76 |
| 10/13/2025 | 4.82 | 4.92 | 4.57 | 4.70 | 8,103,052 | 4.70 |