UK markets open in 3 hours 46 minutes

Marqeta, Inc. (MQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.10-0.12 (-1.30%)
At close: 04:00PM EDT
8.91 -0.19 (-2.09%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20229.009.498.879.109.1010,528,500
17 May 20228.889.278.639.229.229,322,300
16 May 20228.649.148.408.718.718,574,600
13 May 20228.158.998.158.858.8514,130,200
12 May 20226.098.476.057.887.8826,968,000
11 May 20226.807.316.396.636.6318,193,200
10 May 20227.297.696.527.037.0312,209,400
09 May 20227.587.737.037.217.2112,218,600
06 May 20228.908.917.757.837.8311,496,100
05 May 20229.489.508.819.039.036,892,800
04 May 20229.499.708.619.669.669,830,100
03 May 20229.689.969.259.299.295,078,100
02 May 20229.209.808.959.759.756,194,000
29 Apr 20229.6210.089.289.309.304,154,900
28 Apr 20229.519.929.099.839.835,634,300
27 Apr 20229.159.719.039.289.287,578,900
26 Apr 20229.699.809.169.269.266,968,200
25 Apr 20229.239.779.139.769.766,833,800
22 Apr 20229.669.859.319.339.336,114,300
21 Apr 202210.9811.179.569.679.679,462,400
20 Apr 202211.5111.6610.7710.8710.876,732,200
19 Apr 202210.6511.5910.3511.5111.516,147,700
18 Apr 202211.1211.1510.4010.7410.745,887,900
14 Apr 202211.7011.7311.1511.2211.228,242,800
13 Apr 202210.9612.0010.7211.5211.5214,281,300
12 Apr 202211.2811.5110.8210.9910.996,122,000
11 Apr 202210.5911.0810.1910.9510.955,292,200
08 Apr 202210.7810.9410.3610.7810.785,421,700
07 Apr 202210.9711.0610.3710.9110.918,721,400
06 Apr 202211.1511.2510.6111.0211.028,296,200
05 Apr 202211.8212.0311.2811.4311.437,962,400
04 Apr 202211.2511.8711.0111.5511.556,172,500
01 Apr 202211.1511.4310.8711.1011.105,548,700
31 Mar 202211.3611.6011.0311.0411.045,854,000
30 Mar 202211.5211.9210.9311.2711.279,180,900
29 Mar 202211.2012.2010.9011.7311.7315,987,900
28 Mar 202211.1611.4210.5811.1411.147,238,100
25 Mar 202212.1212.1210.6211.0211.0213,741,400
24 Mar 202211.1612.4110.8912.1012.1016,490,100
23 Mar 202211.1811.7410.8111.2011.207,796,700
22 Mar 202210.8911.6310.3111.3611.3612,406,200
21 Mar 202211.4011.5210.7411.0311.039,429,800
18 Mar 202210.6011.7210.5911.6111.6110,767,200
17 Mar 202210.0111.179.7610.8810.8815,877,500
16 Mar 20228.8010.348.6010.2510.2517,941,800
15 Mar 20228.478.788.248.728.7212,269,900
14 Mar 20229.749.748.508.528.5213,809,900
11 Mar 202210.1610.779.8110.0110.0111,741,800
10 Mar 202211.0311.439.8710.2210.2222,593,500
09 Mar 202210.0811.029.9610.7110.7112,230,700
08 Mar 20229.2210.128.839.739.737,820,200
07 Mar 20229.5610.109.179.279.277,279,300
04 Mar 202210.4710.749.159.509.508,526,700
03 Mar 202211.4711.5210.5610.6610.664,185,100
02 Mar 202211.7311.7510.6611.5811.587,297,300
01 Mar 202211.7812.0511.3811.5611.565,412,800
28 Feb 202211.0212.0910.9011.7311.738,381,600
25 Feb 202210.5411.4210.4911.1111.1111,758,100
24 Feb 20228.4810.068.4010.0310.038,994,400
23 Feb 20229.419.668.908.978.975,698,000
22 Feb 20229.7710.169.179.279.278,469,000
18 Feb 202210.4110.549.809.979.975,480,600
17 Feb 202211.3111.4510.2810.4310.435,426,200
16 Feb 202211.8811.9611.3411.4911.494,589,800
15 Feb 202211.2212.0411.1111.9611.966,623,900
14 Feb 202211.0211.5810.8310.9910.993,434,800
11 Feb 202210.9411.9710.8111.0111.019,623,800
10 Feb 202211.8912.6310.8111.0311.0322,289,900
09 Feb 202210.7511.1510.4111.1211.126,772,700
08 Feb 202210.0310.569.7410.4810.489,394,400
07 Feb 202210.1610.9310.0210.1810.184,992,700
04 Feb 20229.9110.189.3810.1510.158,902,100
03 Feb 202210.5910.889.749.829.827,327,000
02 Feb 202212.0312.2111.0711.1311.136,719,900
01 Feb 202211.8112.7411.7012.4312.438,205,400
31 Jan 202210.5712.3310.5711.8011.8010,505,900
28 Jan 202210.2210.539.7710.5310.5310,085,700
27 Jan 202210.9611.2610.2310.2810.287,097,400
26 Jan 202211.6811.9410.6310.7410.747,309,400
25 Jan 202211.0711.5910.8911.2011.207,429,700
24 Jan 202211.0211.499.9111.4511.4510,362,000
21 Jan 202212.2512.6111.5611.8111.814,863,700
20 Jan 202212.6413.8612.5112.5312.534,450,600
19 Jan 202212.7113.1412.3812.5412.543,842,700
18 Jan 202213.1213.6812.5712.6812.687,988,700
14 Jan 202214.2114.7512.9313.7113.717,458,500
13 Jan 202215.6416.0814.4414.4814.485,847,700
12 Jan 202215.8015.9914.9215.1615.165,878,500
11 Jan 202214.5416.0714.3015.7815.785,307,100
10 Jan 202215.1115.1113.8314.7114.717,158,000
07 Jan 202215.0516.1015.0515.5715.575,679,600
06 Jan 202215.2315.6714.7515.3415.347,561,800
05 Jan 202216.6616.7515.2215.6315.639,973,800
04 Jan 202218.0018.1216.7817.2217.226,798,700
03 Jan 202217.3718.1316.6318.0018.004,373,600
31 Dec 202117.2817.7017.1417.1717.172,874,100
30 Dec 202116.8818.0116.8217.3917.393,948,600
29 Dec 202116.8417.1516.1316.8316.833,962,700
28 Dec 202117.0717.4716.8116.9216.923,012,900
27 Dec 202117.4817.5016.8717.0917.093,202,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...