U.S. markets closed

Marqeta, Inc. (MQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.00-0.77 (-2.88%)
At close: 4:00PM EDT
26.00 0.00 (0.00%)
After hours: 04:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202126.7026.7925.7326.0026.00400,523
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 both dividends and splits.