Marqeta, Inc. (MQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.62 | 5.62 | 5.50 | 5.59 | 5.59 | 908,387 |
| May 01, 2024 | 5.49 | 5.66 | 5.34 | 5.50 | 5.50 | 5,226,800 |
| Apr 30, 2024 | 5.51 | 5.58 | 5.43 | 5.55 | 5.55 | 3,126,000 |
| Apr 29, 2024 | 5.49 | 5.69 | 5.46 | 5.57 | 5.57 | 4,494,400 |
| Apr 26, 2024 | 5.39 | 5.52 | 5.33 | 5.41 | 5.41 | 2,419,600 |
| Apr 25, 2024 | 5.39 | 5.44 | 5.29 | 5.36 | 5.36 | 1,988,800 |
| Apr 24, 2024 | 5.71 | 5.77 | 5.45 | 5.51 | 5.51 | 2,826,900 |
| Apr 23, 2024 | 5.42 | 5.72 | 5.42 | 5.65 | 5.65 | 4,059,100 |
| Apr 22, 2024 | 5.33 | 5.47 | 5.29 | 5.43 | 5.43 | 2,801,800 |
| Apr 19, 2024 | 5.43 | 5.47 | 5.20 | 5.31 | 5.31 | 3,531,800 |
| Apr 18, 2024 | 5.41 | 5.73 | 5.34 | 5.47 | 5.47 | 6,564,600 |
| Apr 17, 2024 | 5.37 | 5.47 | 5.20 | 5.39 | 5.39 | 5,723,400 |
| Apr 16, 2024 | 5.29 | 5.39 | 5.16 | 5.29 | 5.29 | 4,921,600 |
| Apr 15, 2024 | 5.46 | 5.46 | 5.22 | 5.29 | 5.29 | 4,222,500 |
| Apr 12, 2024 | 5.71 | 5.79 | 5.43 | 5.44 | 5.44 | 5,675,300 |
| Apr 11, 2024 | 5.88 | 5.88 | 5.74 | 5.79 | 5.79 | 2,999,000 |
| Apr 10, 2024 | 5.88 | 5.95 | 5.79 | 5.84 | 5.84 | 4,220,700 |
| Apr 09, 2024 | 6.02 | 6.12 | 5.97 | 6.12 | 6.12 | 2,931,100 |
| Apr 08, 2024 | 5.89 | 6.05 | 5.89 | 5.98 | 5.98 | 2,151,600 |
| Apr 05, 2024 | 5.87 | 5.96 | 5.79 | 5.89 | 5.89 | 3,057,100 |
| Apr 04, 2024 | 6.05 | 6.25 | 5.85 | 5.88 | 5.88 | 11,837,000 |
| Apr 03, 2024 | 6.00 | 6.08 | 5.94 | 6.02 | 6.02 | 3,532,100 |
| Apr 02, 2024 | 5.64 | 6.07 | 5.55 | 6.04 | 6.04 | 6,104,900 |
| Apr 01, 2024 | 5.95 | 5.97 | 5.66 | 5.71 | 5.71 | 4,208,600 |
| Mar 28, 2024 | 5.80 | 6.11 | 5.80 | 5.96 | 5.96 | 4,738,000 |
| Mar 27, 2024 | 5.87 | 5.91 | 5.75 | 5.80 | 5.80 | 4,768,300 |
| Mar 26, 2024 | 5.94 | 5.98 | 5.78 | 5.80 | 5.80 | 3,934,400 |
| Mar 25, 2024 | 5.96 | 6.04 | 5.88 | 5.90 | 5.90 | 2,550,900 |
| Mar 22, 2024 | 6.30 | 6.32 | 5.94 | 5.95 | 5.95 | 2,903,700 |
| Mar 21, 2024 | 6.35 | 6.44 | 6.28 | 6.28 | 6.28 | 2,838,600 |
| Mar 20, 2024 | 6.09 | 6.32 | 5.99 | 6.29 | 6.29 | 3,850,100 |
| Mar 19, 2024 | 5.92 | 6.09 | 5.80 | 6.07 | 6.07 | 4,144,500 |
| Mar 18, 2024 | 5.98 | 6.06 | 5.91 | 6.02 | 6.02 | 3,220,900 |
| Mar 15, 2024 | 5.91 | 6.03 | 5.89 | 5.94 | 5.94 | 5,494,600 |
| Mar 14, 2024 | 6.03 | 6.10 | 5.90 | 5.96 | 5.96 | 7,138,800 |
| Mar 13, 2024 | 6.00 | 6.20 | 5.99 | 6.05 | 6.05 | 4,838,400 |
| Mar 12, 2024 | 6.08 | 6.18 | 5.91 | 6.07 | 6.07 | 3,484,500 |
| Mar 11, 2024 | 6.07 | 6.28 | 6.05 | 6.06 | 6.06 | 5,214,700 |
| Mar 08, 2024 | 5.82 | 6.14 | 5.78 | 6.08 | 6.08 | 6,705,600 |
| Mar 07, 2024 | 5.82 | 5.84 | 5.71 | 5.73 | 5.73 | 4,947,200 |
| Mar 06, 2024 | 5.88 | 5.96 | 5.72 | 5.80 | 5.80 | 6,417,500 |
| Mar 05, 2024 | 6.07 | 6.10 | 5.77 | 5.80 | 5.80 | 10,852,600 |
| Mar 04, 2024 | 6.35 | 6.37 | 6.03 | 6.18 | 6.18 | 8,539,900 |
| Mar 01, 2024 | 6.50 | 6.71 | 6.34 | 6.40 | 6.40 | 8,771,600 |
| Feb 29, 2024 | 6.90 | 6.98 | 6.43 | 6.53 | 6.53 | 14,170,900 |
| Feb 28, 2024 | 7.06 | 7.36 | 7.01 | 7.33 | 7.33 | 9,737,400 |
| Feb 27, 2024 | 6.80 | 7.17 | 6.80 | 7.12 | 7.12 | 6,567,600 |
| Feb 26, 2024 | 6.48 | 6.83 | 6.44 | 6.78 | 6.78 | 4,727,100 |
| Feb 23, 2024 | 6.51 | 6.89 | 6.49 | 6.55 | 6.55 | 7,316,300 |
| Feb 22, 2024 | 6.12 | 6.64 | 6.12 | 6.49 | 6.49 | 7,148,800 |
| Feb 21, 2024 | 6.30 | 6.36 | 6.07 | 6.15 | 6.15 | 3,337,300 |
| Feb 20, 2024 | 6.42 | 6.83 | 6.32 | 6.50 | 6.50 | 5,483,200 |
| Feb 16, 2024 | 6.45 | 6.57 | 6.32 | 6.52 | 6.52 | 6,809,900 |
| Feb 15, 2024 | 6.09 | 6.52 | 6.09 | 6.51 | 6.51 | 6,815,800 |
| Feb 14, 2024 | 5.78 | 6.11 | 5.77 | 6.07 | 6.07 | 4,598,200 |
| Feb 13, 2024 | 5.84 | 5.94 | 5.59 | 5.65 | 5.65 | 5,632,000 |
| Feb 12, 2024 | 6.00 | 6.23 | 5.96 | 6.10 | 6.10 | 6,912,500 |
| Feb 09, 2024 | 5.82 | 5.86 | 5.74 | 5.77 | 5.77 | 4,131,100 |
| Feb 08, 2024 | 5.90 | 6.07 | 5.77 | 5.79 | 5.79 | 4,825,900 |
| Feb 07, 2024 | 5.93 | 5.98 | 5.82 | 5.92 | 5.92 | 2,961,600 |
| Feb 06, 2024 | 5.86 | 5.93 | 5.81 | 5.92 | 5.92 | 3,149,300 |
| Feb 05, 2024 | 5.93 | 5.97 | 5.80 | 5.85 | 5.85 | 3,647,100 |
| Feb 02, 2024 | 5.93 | 6.12 | 5.89 | 6.05 | 6.05 | 3,168,200 |
| Feb 01, 2024 | 6.04 | 6.20 | 5.89 | 6.02 | 6.02 | 3,523,400 |
| Jan 31, 2024 | 6.20 | 6.34 | 6.01 | 6.01 | 6.01 | 4,686,000 |
| Jan 30, 2024 | 6.58 | 6.63 | 6.21 | 6.24 | 6.24 | 3,908,900 |
| Jan 29, 2024 | 6.28 | 6.63 | 6.20 | 6.62 | 6.62 | 4,302,800 |
| Jan 26, 2024 | 6.06 | 6.30 | 6.04 | 6.23 | 6.23 | 3,741,100 |
| Jan 25, 2024 | 6.17 | 6.26 | 6.01 | 6.02 | 6.02 | 4,418,600 |
| Jan 24, 2024 | 6.42 | 6.48 | 6.09 | 6.14 | 6.14 | 6,208,700 |
| Jan 23, 2024 | 6.30 | 6.45 | 6.25 | 6.41 | 6.41 | 8,123,800 |
| Jan 22, 2024 | 6.11 | 6.45 | 6.11 | 6.21 | 6.21 | 6,447,300 |
| Jan 19, 2024 | 5.81 | 6.04 | 5.65 | 6.00 | 6.00 | 7,898,400 |
| Jan 18, 2024 | 5.94 | 6.03 | 5.74 | 5.79 | 5.79 | 4,414,500 |
| Jan 17, 2024 | 5.93 | 6.01 | 5.86 | 5.91 | 5.91 | 3,871,000 |
| Jan 16, 2024 | 6.15 | 6.27 | 6.04 | 6.08 | 6.08 | 5,663,400 |
| Jan 12, 2024 | 6.34 | 6.45 | 6.25 | 6.26 | 6.26 | 2,415,800 |
| Jan 11, 2024 | 6.32 | 6.40 | 6.22 | 6.29 | 6.29 | 4,890,000 |
| Jan 10, 2024 | 6.34 | 6.45 | 6.13 | 6.34 | 6.34 | 5,163,300 |
| Jan 09, 2024 | 6.53 | 6.58 | 6.35 | 6.36 | 6.36 | 4,436,900 |
| Jan 08, 2024 | 6.35 | 6.66 | 6.29 | 6.65 | 6.65 | 4,342,200 |
| Jan 05, 2024 | 6.41 | 6.56 | 6.14 | 6.25 | 6.25 | 8,848,500 |
| Jan 04, 2024 | 6.52 | 6.56 | 6.41 | 6.48 | 6.48 | 2,640,000 |
| Jan 03, 2024 | 6.72 | 6.74 | 6.47 | 6.50 | 6.50 | 3,005,900 |
| Jan 02, 2024 | 6.90 | 6.91 | 6.64 | 6.81 | 6.81 | 4,852,400 |
| Dec 29, 2023 | 7.10 | 7.21 | 6.96 | 6.98 | 6.98 | 4,111,400 |
| Dec 28, 2023 | 6.94 | 7.24 | 6.91 | 7.14 | 7.14 | 3,583,400 |
| Dec 27, 2023 | 6.94 | 7.01 | 6.85 | 6.98 | 6.98 | 2,561,000 |
| Dec 26, 2023 | 6.93 | 6.99 | 6.88 | 6.92 | 6.92 | 1,923,400 |
| Dec 22, 2023 | 6.92 | 7.03 | 6.85 | 6.92 | 6.92 | 2,806,500 |
| Dec 21, 2023 | 6.85 | 6.98 | 6.84 | 6.92 | 6.92 | 3,604,100 |
| Dec 20, 2023 | 7.08 | 7.14 | 6.77 | 6.77 | 6.77 | 5,000,300 |
| Dec 19, 2023 | 6.73 | 7.12 | 6.67 | 7.06 | 7.06 | 11,677,000 |
| Dec 18, 2023 | 6.35 | 6.63 | 6.34 | 6.61 | 6.61 | 6,055,200 |
| Dec 15, 2023 | 6.53 | 6.55 | 6.29 | 6.38 | 6.38 | 8,262,500 |
| Dec 14, 2023 | 6.52 | 6.64 | 6.24 | 6.48 | 6.48 | 8,892,900 |
| Dec 13, 2023 | 6.17 | 6.39 | 6.11 | 6.35 | 6.35 | 8,014,900 |
| Dec 12, 2023 | 6.23 | 6.23 | 6.10 | 6.18 | 6.18 | 2,370,500 |
| Dec 11, 2023 | 6.27 | 6.30 | 6.04 | 6.20 | 6.20 | 3,138,800 |
| Dec 08, 2023 | 6.11 | 6.38 | 6.04 | 6.30 | 6.30 | 5,238,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.