NASDAQ : MQ
Marqeta, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 18.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marqeta, Inc. (MQ) closed at 18.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.12 | 18.3 | 17.77 | 18.1 | 790,072 | +0.17% |
| 2026-10-29 | 18.18 | 18.255 | 17.86 | 18.07 | 678,040 | -0.44% |
| 2026-10-28 | 17.93 | 18.25 | 17.77 | 18.15 | 733,356 | +0.61% |
| 2026-10-27 | 18.32 | 18.336 | 17.845 | 18.04 | 756,650 | -1.58% |
| 2026-10-26 | 18.71 | 18.85 | 18.1 | 18.33 | 569,036 | -2.76% |
| 2026-10-23 | 19.07 | 19.16 | 18.74 | 18.85 | 471,676 | -2.58% |
| 2026-10-22 | 18.82 | 19.4 | 18.82 | 19.35 | 509,687 | +2.93% |
| 2026-10-21 | 18.72 | 19.01 | 18.58 | 18.8 | 525,165 | +0.27% |
| 2026-10-20 | 18.68 | 19.097 | 18.605 | 18.75 | 924,790 | +0.32% |
| 2026-10-19 | 18.62 | 18.72 | 18.48 | 18.69 | 552,318 | +0.00% |
| 2026-10-16 | 19.13 | 19.38 | 18.57 | 18.69 | 769,542 | -1.58% |
| 2026-10-15 | 18.22 | 19.05 | 18.22 | 18.99 | 884,365 | +4.46% |
| 2026-10-14 | 18.42 | 18.605 | 17.8 | 18.18 | 809,069 | -2.05% |
| 2026-10-13 | 18.46 | 18.65 | 18.32 | 18.56 | 915,029 | +1.48% |
| 2026-10-12 | 18.18 | 18.345 | 18.04 | 18.29 | 770,817 | +0.99% |
| 2026-10-09 | 17.49 | 18.19 | 17.473 | 18.11 | 643,871 | +3.84% |
| 2026-10-08 | 16.96 | 17.47 | 16.87 | 17.44 | 1,126,470 | +2.23% |
| 2026-10-07 | 16.55 | 17.41 | 16.55 | 17.06 | 1,087,146 | +3.08% |
| 2026-10-06 | 17.07 | 17.07 | 16.5 | 16.55 | 869,449 | -2.82% |
| 2026-10-05 | 16.51 | 17.13 | 16.495 | 17.03 | 1,104,542 | +2.90% |
| 2026-10-02 | 17.23 | 17.23 | 16.475 | 16.55 | 1,140,603 | -2.65% |
| 2026-10-01 | 17.13 | 17.26 | 16.478 | 17 | 1,568,260 | +0.03% |
| 2026-09-30 | 17.01 | 17.07 | 16.8 | 16.995 | 1,610,605 | -0.09% |
| 2026-09-29 | 16.9 | 17.045 | 16.74 | 17.01 | 1,217,467 | +0.71% |
| 2026-09-28 | 16.91 | 17.11 | 16.59 | 16.89 | 1,282,878 | -0.41% |
| 2026-09-25 | 16.54 | 17.085 | 16.51 | 16.96 | 984,640 | +3.16% |
| 2026-09-24 | 16.1 | 16.45 | 15.93 | 16.44 | 977,862 | +2.11% |
| 2026-09-23 | 16.06 | 16.14 | 15.66 | 16.1 | 1,101,003 | +1.13% |
| 2026-09-22 | 15.87 | 16.06 | 15.75 | 15.92 | 1,044,373 | +2.12% |
| 2026-09-21 | 15.57 | 15.755 | 15.525 | 15.59 | 692,847 | +0.13% |
| 2026-09-18 | 15.73 | 15.77 | 15.49 | 15.57 | 1,283,313 | -1.64% |
| 2026-09-17 | 16.02 | 16.07 | 15.7 | 15.83 | 502,596 | -0.38% |
| 2026-09-16 | 16.01 | 16.23 | 15.81 | 15.89 | 573,689 | -1.24% |
| 2026-09-15 | 16.39 | 16.51 | 16.04 | 16.09 | 512,163 | -2.96% |
| 2026-09-14 | 16.63 | 16.74 | 16.255 | 16.58 | 622,170 | +1.53% |
| 2026-09-11 | 16.23 | 16.54 | 16.025 | 16.33 | 571,715 | +1.08% |
| 2026-09-10 | 15.84 | 16.16 | 15.705 | 16.155 | 494,987 | +1.54% |
| 2026-09-09 | 16.26 | 16.26 | 15.84 | 15.91 | 596,556 | -2.15% |
| 2026-09-08 | 16.33 | 16.45 | 15.89 | 16.26 | 705,175 | -1.93% |
| 2026-09-04 | 16.67 | 16.76 | 16.445 | 16.58 | 601,324 | -2.36% |
| 2026-09-03 | 16.8 | 17.26 | 16.57 | 16.98 | 635,341 | +0.95% |
| 2026-09-02 | 16.14 | 16.881 | 16.105 | 16.82 | 927,022 | +4.02% |
| 2026-09-01 | 16.27 | 16.33 | 16.005 | 16.17 | 685,072 | -1.52% |
| 2026-08-31 | 16.34 | 16.59 | 16.32 | 16.42 | 778,565 | -0.30% |
| 2026-08-28 | 16.18 | 16.6 | 16.17 | 16.47 | 855,698 | +1.60% |
| 2026-08-27 | 16.1 | 16.48 | 16.06 | 16.21 | 577,075 | +0.81% |
| 2026-08-26 | 16.19 | 16.315 | 16 | 16.08 | 719,252 | -1.41% |
| 2026-08-25 | 16.14 | 16.36 | 16.1 | 16.31 | 397,834 | +0.00% |
| 2026-08-24 | 16.36 | 16.78 | 16.29 | 16.31 | 593,413 | -0.31% |
| 2026-08-21 | 15.9 | 16.45 | 15.83 | 16.36 | 798,956 | +3.54% |
| 2026-08-20 | 15.625 | 15.865 | 15.41 | 15.8 | 717,507 | +1.02% |
| 2026-08-19 | 15.66 | 16.09 | 15.575 | 15.64 | 803,518 | +1.03% |
| 2026-08-18 | 15.65 | 15.85 | 15.4 | 15.48 | 668,456 | -0.26% |
| 2026-08-17 | 16.36 | 16.36 | 15.48 | 15.52 | 797,175 | -4.99% |
| 2026-08-14 | 16.47 | 16.64 | 16.285 | 16.335 | 685,307 | -0.82% |
| 2026-08-13 | 15.83 | 16.51 | 15.765 | 16.47 | 996,991 | +5.04% |
| 2026-08-12 | 15.5 | 15.78 | 15.28 | 15.68 | 1,371,071 | +0.71% |
| 2026-08-11 | 15.63 | 15.74 | 15.43 | 15.57 | 973,227 | -0.19% |
| 2026-08-10 | 15.77 | 15.95 | 15.46 | 15.6 | 974,376 | -2.26% |
| 2026-08-07 | 16.69 | 16.75 | 15.95 | 15.96 | 1,309,773 | -4.37% |
| 2026-08-06 | 16.36 | 17.195 | 16.36 | 16.69 | 1,436,111 | +0.18% |
| 2026-08-05 | 18.47 | 18.69 | 16.41 | 16.66 | 2,573,332 | -7.13% |
| 2026-08-04 | 17.61 | 18.135 | 16.99 | 17.94 | 2,478,048 | +0.50% |
| 2026-08-03 | 17.62 | 18.03 | 17.46 | 17.85 | 1,206,449 | +2.82% |
| 2026-07-31 | 17.65 | 17.668 | 17.15 | 17.36 | 814,076 | -1.64% |
| 2026-07-30 | 18.19 | 18.2 | 17.545 | 17.65 | 1,030,220 | -3.87% |
| 2026-07-29 | 17.92 | 18.48 | 17.92 | 18.36 | 971,662 | +1.60% |
| 2026-07-28 | 17.85 | 18.27 | 17.794 | 18.07 | 674,696 | +2.67% |
| 2026-07-27 | 17.29 | 17.85 | 17.2 | 17.6 | 860,882 | +3.10% |
| 2026-07-24 | 16.78 | 17.2 | 16.69 | 17.07 | 724,266 | +2.03% |
| 2026-07-23 | 17.08 | 17.08 | 16.52 | 16.73 | 1,019,987 | -2.51% |
| 2026-07-22 | 17.41 | 17.42 | 16.95 | 17.16 | 886,193 | -1.61% |
| 2026-07-21 | 17.43 | 17.53 | 17.15 | 17.44 | 1,188,870 | -0.68% |
| 2026-07-20 | 17.45 | 17.58 | 17.105 | 17.56 | 971,575 | +0.40% |
| 2026-07-17 | 17.56 | 17.925 | 17.21 | 17.49 | 1,112,797 | -2.24% |
| 2026-07-16 | 17.55 | 17.89 | 17.2 | 17.89 | 1,207,417 | +2.99% |
| 2026-07-15 | 16.22 | 17.45 | 16.22 | 17.37 | 1,294,319 | +7.69% |
| 2026-07-14 | 16.2 | 16.51 | 16.038 | 16.13 | 964,165 | -1.83% |
| 2026-07-13 | 15.94 | 16.93 | 15.94 | 16.43 | 1,557,452 | +3.53% |
| 2026-07-10 | 15.9 | 15.965 | 15.57 | 15.87 | 799,696 | +2.32% |
| 2026-07-09 | 15.35 | 15.83 | 15.08 | 15.51 | 928,786 | +0.45% |
| 2026-07-08 | 15.7 | 15.79 | 15.31 | 15.44 | 1,424,321 | -3.08% |
| 2026-07-07 | 17.04 | 17.19 | 15.89 | 15.93 | 1,143,340 | -5.35% |
| 2026-07-06 | 17.18 | 17.19 | 16.2 | 16.83 | 1,245,668 | -3.33% |
| 2026-07-02 | 16.48 | 17.65 | 16.48 | 17.41 | 1,499,620 | +4.75% |
| 2026-07-01 | 16.27 | 17.23 | 16.2 | 16.62 | 1,075,888 | +2.34% |
| 2026-06-30 | 16.68 | 16.72 | 15.96 | 16.24 | 1,243,454 | -2.87% |
| 2026-06-29 | 16.84 | 17.28 | 16.6 | 16.72 | 1,015,893 | +0.00% |
| 2026-06-26 | 16 | 16.84 | 15.92 | 16.72 | 3,320,758 | +5.82% |
| 2026-06-25 | 15.88 | 16.16 | 15.76 | 15.8 | 658,345 | -0.50% |
| 2026-06-24 | 15.28 | 16 | 15.262 | 15.88 | 1,183,886 | +3.66% |
| 2026-06-23 | 15.08 | 15.464 | 15.04 | 15.32 | 875,063 | +1.86% |
| 2026-06-22 | 15.44 | 15.56 | 14.84 | 15.04 | 935,969 | -3.09% |
| 2026-06-18 | 15.64 | 15.96 | 15.44 | 15.52 | 1,330,003 | +0.26% |
| 2026-06-17 | 15.56 | 16 | 15.34 | 15.48 | 1,060,680 | -0.51% |
| 2026-06-16 | 15.64 | 16.12 | 15.56 | 15.56 | 1,177,147 | +0.00% |
| 2026-06-15 | 15.4 | 15.7 | 15.36 | 15.56 | 1,122,625 | +1.57% |
| 2026-06-12 | 15.12 | 15.54 | 14.88 | 15.32 | 1,876,659 | +1.32% |
| 2026-06-11 | 15.36 | 15.36 | 14.96 | 15.12 | 811,380 | -1.31% |
| 2026-06-10 | 15.68 | 15.88 | 15.24 | 15.32 | 1,037,579 | -3.53% |
| 2026-06-09 | 15.24 | 15.96 | 15.08 | 15.88 | 1,574,917 | +3.93% |
| 2026-06-08 | 15.52 | 15.54 | 15.1 | 15.28 | 901,900 | -1.55% |
| 2026-06-05 | 16 | 16.28 | 15.24 | 15.52 | 1,459,361 | -3.72% |
| 2026-06-04 | 15.76 | 16.16 | 15.6 | 16.12 | 1,550,911 | +4.13% |
| 2026-06-03 | 16.16 | 16.2 | 15 | 15.48 | 1,868,738 | -5.61% |
| 2026-06-02 | 17.12 | 17.28 | 16.374 | 16.4 | 1,687,531 | -5.75% |
| 2026-06-01 | 16.24 | 17.44 | 16.22 | 17.4 | 2,389,173 | +7.14% |
| 2026-05-29 | 15.88 | 16.88 | 15.88 | 16.24 | 1,446,676 | +3.05% |
| 2026-05-28 | 15.32 | 15.92 | 15.32 | 15.76 | 903,010 | +3.14% |
| 2026-05-27 | 15.24 | 15.504 | 14.88 | 15.28 | 2,114,192 | -0.52% |
| 2026-05-26 | 15.86 | 15.92 | 15.18 | 15.36 | 1,476,484 | -3.27% |
| 2026-05-22 | 15.92 | 16.08 | 15.72 | 15.88 | 482,328 | +0.51% |
| 2026-05-21 | 15.8 | 15.92 | 15.52 | 15.8 | 806,313 | -1.25% |
| 2026-05-20 | 15.72 | 16.1 | 15.52 | 16 | 596,844 | +1.01% |
| 2026-05-19 | 16 | 16.14 | 15.64 | 15.84 | 785,555 | +0.51% |
| 2026-05-18 | 15.16 | 15.84 | 15.08 | 15.76 | 783,053 | +3.41% |
| 2026-05-15 | 15.4 | 15.62 | 15.2 | 15.24 | 789,721 | -1.30% |
| 2026-05-14 | 15.6 | 15.82 | 15.34 | 15.44 | 795,727 | -0.52% |
| 2026-05-13 | 15.72 | 15.84 | 15.12 | 15.52 | 1,026,523 | -2.76% |
| 2026-05-12 | 16.32 | 16.4 | 15.76 | 15.96 | 764,399 | -1.60% |