U.S. markets closed

Marqeta, Inc. (MQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.88-0.24 (-0.88%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202127.0227.6226.5926.8826.88771,500
Sep 23, 202126.2127.1225.9027.1227.121,023,000
Sep 22, 202126.0326.3325.2625.9725.971,120,400
Sep 21, 202126.6526.9825.8225.9725.971,741,700
Sep 20, 202127.2527.4825.1525.8925.892,503,100
Sep 17, 202129.5729.8228.0128.2028.206,863,100
Sep 16, 202128.1729.8828.0229.4729.472,043,600
Sep 15, 202127.5928.7327.3328.4128.411,187,200
Sep 14, 202127.3827.9827.2527.5527.551,578,800
Sep 13, 202127.5027.9427.0027.4027.402,102,400
Sep 10, 202127.4428.2426.8026.8726.872,000,200
Sep 09, 202126.1427.4725.8827.0027.001,378,100
Sep 08, 202126.5326.8325.3226.0726.071,476,600
Sep 07, 202127.2527.3626.4326.5326.531,453,100
Sep 03, 202127.9128.3226.7626.9626.962,061,800
Sep 02, 202129.4429.8526.8227.8527.852,722,700
Sep 01, 202129.5230.2928.5529.2229.221,665,600
Aug 31, 202127.5229.0427.1729.0429.042,339,300
Aug 30, 202129.8030.0126.8327.0127.013,927,400
Aug 27, 202124.5825.9124.5625.8225.82730,600
Aug 26, 202125.9626.0024.3224.5124.511,274,000
Aug 25, 202126.1026.1025.6325.9425.94385,000
Aug 24, 202125.0626.2425.0025.8725.87581,600
Aug 23, 202125.0025.3124.8224.8824.88600,700
Aug 20, 202123.8024.8623.7524.7124.71625,300
Aug 19, 202125.0725.1923.9624.3024.301,317,600
Aug 18, 202125.3725.9225.1325.3525.35849,000
Aug 17, 202124.8225.4824.3325.1625.161,160,700
Aug 16, 202126.9026.9924.5524.8224.821,590,400
Aug 13, 202127.8828.4226.4026.6126.612,012,500
Aug 12, 202128.3528.5025.2827.5127.517,148,400
Aug 11, 202130.2631.4529.9030.0730.071,728,600
Aug 10, 202130.0630.7529.1930.1130.11821,400
Aug 09, 202128.3130.3527.8530.1730.171,634,100
Aug 06, 202127.7327.8027.1627.2827.28238,000
Aug 05, 202127.9928.0527.4127.5427.54260,800
Aug 04, 202126.6628.7526.1827.8427.84963,800
Aug 03, 202127.1827.4326.4026.6026.601,414,100
Aug 02, 202127.0027.5226.4427.1827.181,427,000
Jul 30, 202127.7427.9625.8226.8326.831,918,400
Jul 29, 202127.5228.2327.3727.6827.68974,600
Jul 28, 202126.7327.6826.6227.1927.191,002,300
Jul 27, 202126.0026.5925.4026.5626.561,218,900
Jul 26, 202126.7026.7925.7226.0026.00400,600
Jul 23, 202126.7926.9226.3026.7726.77491,300
Jul 22, 202126.5526.9926.3626.7926.79452,500
Jul 21, 202126.0726.6326.0726.6026.60396,500
Jul 20, 202126.3726.7525.8326.0726.07786,600
Jul 19, 202125.7527.1825.1226.1826.18691,800
Jul 16, 202125.9026.6725.8026.5326.53633,300
Jul 15, 202125.0026.3024.5425.9425.941,323,400
Jul 14, 202126.3926.3924.0125.0925.092,142,900
Jul 13, 202125.5027.4523.8326.3926.393,629,000
Jul 12, 202126.9427.0025.5825.6425.641,219,900
Jul 09, 202127.1027.3726.7526.7826.781,413,700
Jul 08, 202127.2527.7825.7027.0327.032,536,300
Jul 07, 202129.0029.2027.4027.9127.91891,200
Jul 06, 202129.6429.6828.1528.7028.701,114,600
Jul 02, 202128.6829.8328.4029.6929.691,223,700
Jul 01, 202127.8729.9027.8628.1028.102,507,800
Jun 30, 202128.2330.3827.7228.0728.071,638,100
Jun 29, 202128.3128.3927.5228.1528.151,067,700
Jun 28, 202129.0629.0627.3328.1228.121,193,100
Jun 25, 202130.1930.1928.1628.5028.501,453,500
Jun 24, 202129.4530.2729.1430.0830.082,232,600
Jun 23, 202129.3529.5629.0429.2529.25557,400
Jun 22, 202129.8730.1828.8829.2029.20936,800
Jun 21, 202130.4930.5629.7430.0030.001,520,400
Jun 18, 202129.5030.3029.3730.2030.201,133,600
Jun 17, 202130.1430.8529.0229.7029.701,521,500
Jun 16, 202131.5731.6829.5229.9729.971,573,500
Jun 15, 202132.2732.2730.3031.9931.995,372,500
Jun 14, 202131.5632.5431.0832.0032.002,916,800
Jun 11, 202130.8931.9830.2031.5031.503,558,600
Jun 10, 202131.1331.4928.9029.9029.906,395,300
Jun 09, 202132.5032.7528.6230.5230.5229,495,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.