UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.34 -0.02 (-0.02%) GOLD FUTURES
2,335.60 -6.50 (-0.28%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,326.13 -268.56 (-0.50%)
Marqeta, Inc. (MQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.42 | 5.72 | 5.42 | 5.65 | 5.65 | 4,009,473 |
| 22 Apr 2024 | 5.33 | 5.47 | 5.29 | 5.43 | 5.43 | 2,801,800 |
| 19 Apr 2024 | 5.43 | 5.47 | 5.20 | 5.31 | 5.31 | 3,531,800 |
| 18 Apr 2024 | 5.41 | 5.73 | 5.34 | 5.47 | 5.47 | 6,564,600 |
| 17 Apr 2024 | 5.37 | 5.47 | 5.20 | 5.39 | 5.39 | 5,723,400 |
| 16 Apr 2024 | 5.29 | 5.39 | 5.16 | 5.29 | 5.29 | 4,921,600 |
| 15 Apr 2024 | 5.46 | 5.46 | 5.22 | 5.29 | 5.29 | 4,222,500 |
| 12 Apr 2024 | 5.71 | 5.79 | 5.43 | 5.44 | 5.44 | 5,675,300 |
| 11 Apr 2024 | 5.88 | 5.88 | 5.74 | 5.79 | 5.79 | 2,999,000 |
| 10 Apr 2024 | 5.88 | 5.95 | 5.79 | 5.84 | 5.84 | 4,220,700 |
| 09 Apr 2024 | 6.02 | 6.12 | 5.97 | 6.12 | 6.12 | 2,931,100 |
| 08 Apr 2024 | 5.89 | 6.05 | 5.89 | 5.98 | 5.98 | 2,151,600 |
| 05 Apr 2024 | 5.87 | 5.96 | 5.79 | 5.89 | 5.89 | 3,057,100 |
| 04 Apr 2024 | 6.05 | 6.25 | 5.85 | 5.88 | 5.88 | 11,837,000 |
| 03 Apr 2024 | 6.00 | 6.08 | 5.94 | 6.02 | 6.02 | 3,532,100 |
| 02 Apr 2024 | 5.64 | 6.07 | 5.55 | 6.04 | 6.04 | 6,104,900 |
| 01 Apr 2024 | 5.95 | 5.97 | 5.66 | 5.71 | 5.71 | 4,208,600 |
| 28 Mar 2024 | 5.80 | 6.11 | 5.80 | 5.96 | 5.96 | 4,738,000 |
| 27 Mar 2024 | 5.87 | 5.91 | 5.75 | 5.80 | 5.80 | 4,768,300 |
| 26 Mar 2024 | 5.94 | 5.98 | 5.78 | 5.80 | 5.80 | 3,934,400 |
| 25 Mar 2024 | 5.96 | 6.04 | 5.88 | 5.90 | 5.90 | 2,550,900 |
| 22 Mar 2024 | 6.30 | 6.32 | 5.94 | 5.95 | 5.95 | 2,903,700 |
| 21 Mar 2024 | 6.35 | 6.44 | 6.28 | 6.28 | 6.28 | 2,838,600 |
| 20 Mar 2024 | 6.09 | 6.32 | 5.99 | 6.29 | 6.29 | 3,850,100 |
| 19 Mar 2024 | 5.92 | 6.09 | 5.80 | 6.07 | 6.07 | 4,144,500 |
| 18 Mar 2024 | 5.98 | 6.06 | 5.91 | 6.02 | 6.02 | 3,220,900 |
| 15 Mar 2024 | 5.91 | 6.03 | 5.89 | 5.94 | 5.94 | 5,494,600 |
| 14 Mar 2024 | 6.03 | 6.10 | 5.90 | 5.96 | 5.96 | 7,138,800 |
| 13 Mar 2024 | 6.00 | 6.20 | 5.99 | 6.05 | 6.05 | 4,838,400 |
| 12 Mar 2024 | 6.08 | 6.18 | 5.91 | 6.07 | 6.07 | 3,484,500 |
| 11 Mar 2024 | 6.07 | 6.28 | 6.05 | 6.06 | 6.06 | 5,214,700 |
| 08 Mar 2024 | 5.82 | 6.14 | 5.78 | 6.08 | 6.08 | 6,705,600 |
| 07 Mar 2024 | 5.82 | 5.84 | 5.71 | 5.73 | 5.73 | 4,947,200 |
| 06 Mar 2024 | 5.88 | 5.96 | 5.72 | 5.80 | 5.80 | 6,417,500 |
| 05 Mar 2024 | 6.07 | 6.10 | 5.77 | 5.80 | 5.80 | 10,852,600 |
| 04 Mar 2024 | 6.35 | 6.37 | 6.03 | 6.18 | 6.18 | 8,539,900 |
| 01 Mar 2024 | 6.50 | 6.71 | 6.34 | 6.40 | 6.40 | 8,771,600 |
| 29 Feb 2024 | 6.90 | 6.98 | 6.43 | 6.53 | 6.53 | 14,170,900 |
| 28 Feb 2024 | 7.06 | 7.36 | 7.01 | 7.33 | 7.33 | 9,737,400 |
| 27 Feb 2024 | 6.80 | 7.17 | 6.80 | 7.12 | 7.12 | 6,567,600 |
| 26 Feb 2024 | 6.48 | 6.83 | 6.44 | 6.78 | 6.78 | 4,727,100 |
| 23 Feb 2024 | 6.51 | 6.89 | 6.49 | 6.55 | 6.55 | 7,316,300 |
| 22 Feb 2024 | 6.12 | 6.64 | 6.12 | 6.49 | 6.49 | 7,148,800 |
| 21 Feb 2024 | 6.30 | 6.36 | 6.07 | 6.15 | 6.15 | 3,337,300 |
| 20 Feb 2024 | 6.42 | 6.83 | 6.32 | 6.50 | 6.50 | 5,483,200 |
| 16 Feb 2024 | 6.45 | 6.57 | 6.32 | 6.52 | 6.52 | 6,809,900 |
| 15 Feb 2024 | 6.09 | 6.52 | 6.09 | 6.51 | 6.51 | 6,815,800 |
| 14 Feb 2024 | 5.78 | 6.11 | 5.77 | 6.07 | 6.07 | 4,598,200 |
| 13 Feb 2024 | 5.84 | 5.94 | 5.59 | 5.65 | 5.65 | 5,632,000 |
| 12 Feb 2024 | 6.00 | 6.23 | 5.96 | 6.10 | 6.10 | 6,912,500 |
| 09 Feb 2024 | 5.82 | 5.86 | 5.74 | 5.77 | 5.77 | 4,131,100 |
| 08 Feb 2024 | 5.90 | 6.07 | 5.77 | 5.79 | 5.79 | 4,825,900 |
| 07 Feb 2024 | 5.93 | 5.98 | 5.82 | 5.92 | 5.92 | 2,961,600 |
| 06 Feb 2024 | 5.86 | 5.93 | 5.81 | 5.92 | 5.92 | 3,149,300 |
| 05 Feb 2024 | 5.93 | 5.97 | 5.80 | 5.85 | 5.85 | 3,647,100 |
| 02 Feb 2024 | 5.93 | 6.12 | 5.89 | 6.05 | 6.05 | 3,168,200 |
| 01 Feb 2024 | 6.04 | 6.20 | 5.89 | 6.02 | 6.02 | 3,523,400 |
| 31 Jan 2024 | 6.20 | 6.34 | 6.01 | 6.01 | 6.01 | 4,686,000 |
| 30 Jan 2024 | 6.58 | 6.63 | 6.21 | 6.24 | 6.24 | 3,908,900 |
| 29 Jan 2024 | 6.28 | 6.63 | 6.20 | 6.62 | 6.62 | 4,302,800 |
| 26 Jan 2024 | 6.06 | 6.30 | 6.04 | 6.23 | 6.23 | 3,741,100 |
| 25 Jan 2024 | 6.17 | 6.26 | 6.01 | 6.02 | 6.02 | 4,418,600 |
| 24 Jan 2024 | 6.42 | 6.48 | 6.09 | 6.14 | 6.14 | 6,208,700 |
| 23 Jan 2024 | 6.30 | 6.45 | 6.25 | 6.41 | 6.41 | 8,123,800 |
| 22 Jan 2024 | 6.11 | 6.45 | 6.11 | 6.21 | 6.21 | 6,447,300 |
| 19 Jan 2024 | 5.81 | 6.04 | 5.65 | 6.00 | 6.00 | 7,898,400 |
| 18 Jan 2024 | 5.94 | 6.03 | 5.74 | 5.79 | 5.79 | 4,414,500 |
| 17 Jan 2024 | 5.93 | 6.01 | 5.86 | 5.91 | 5.91 | 3,871,000 |
| 16 Jan 2024 | 6.15 | 6.27 | 6.04 | 6.08 | 6.08 | 5,663,400 |
| 12 Jan 2024 | 6.34 | 6.45 | 6.25 | 6.26 | 6.26 | 2,415,800 |
| 11 Jan 2024 | 6.32 | 6.40 | 6.22 | 6.29 | 6.29 | 4,890,000 |
| 10 Jan 2024 | 6.34 | 6.45 | 6.13 | 6.34 | 6.34 | 5,163,300 |
| 09 Jan 2024 | 6.53 | 6.58 | 6.35 | 6.36 | 6.36 | 4,436,900 |
| 08 Jan 2024 | 6.35 | 6.66 | 6.29 | 6.65 | 6.65 | 4,342,200 |
| 05 Jan 2024 | 6.41 | 6.56 | 6.14 | 6.25 | 6.25 | 8,848,500 |
| 04 Jan 2024 | 6.52 | 6.56 | 6.41 | 6.48 | 6.48 | 2,640,000 |
| 03 Jan 2024 | 6.72 | 6.74 | 6.47 | 6.50 | 6.50 | 3,005,900 |
| 02 Jan 2024 | 6.90 | 6.91 | 6.64 | 6.81 | 6.81 | 4,852,400 |
| 29 Dec 2023 | 7.10 | 7.21 | 6.96 | 6.98 | 6.98 | 4,111,400 |
| 28 Dec 2023 | 6.94 | 7.24 | 6.91 | 7.14 | 7.14 | 3,583,400 |
| 27 Dec 2023 | 6.94 | 7.01 | 6.85 | 6.98 | 6.98 | 2,561,000 |
| 26 Dec 2023 | 6.93 | 6.99 | 6.88 | 6.92 | 6.92 | 1,923,400 |
| 22 Dec 2023 | 6.92 | 7.03 | 6.85 | 6.92 | 6.92 | 2,806,500 |
| 21 Dec 2023 | 6.85 | 6.98 | 6.84 | 6.92 | 6.92 | 3,604,100 |
| 20 Dec 2023 | 7.08 | 7.14 | 6.77 | 6.77 | 6.77 | 5,000,300 |
| 19 Dec 2023 | 6.73 | 7.12 | 6.67 | 7.06 | 7.06 | 11,677,000 |
| 18 Dec 2023 | 6.35 | 6.63 | 6.34 | 6.61 | 6.61 | 6,055,200 |
| 15 Dec 2023 | 6.53 | 6.55 | 6.29 | 6.38 | 6.38 | 8,262,500 |
| 14 Dec 2023 | 6.52 | 6.64 | 6.24 | 6.48 | 6.48 | 8,892,900 |
| 13 Dec 2023 | 6.17 | 6.39 | 6.11 | 6.35 | 6.35 | 8,014,900 |
| 12 Dec 2023 | 6.23 | 6.23 | 6.10 | 6.18 | 6.18 | 2,370,500 |
| 11 Dec 2023 | 6.27 | 6.30 | 6.04 | 6.20 | 6.20 | 3,138,800 |
| 08 Dec 2023 | 6.11 | 6.38 | 6.04 | 6.30 | 6.30 | 5,238,800 |
| 07 Dec 2023 | 6.25 | 6.25 | 6.03 | 6.17 | 6.17 | 3,270,000 |
| 06 Dec 2023 | 6.20 | 6.53 | 6.18 | 6.28 | 6.28 | 5,401,100 |
| 05 Dec 2023 | 6.23 | 6.32 | 6.11 | 6.15 | 6.15 | 4,140,300 |
| 04 Dec 2023 | 6.21 | 6.43 | 6.17 | 6.28 | 6.28 | 4,596,500 |
| 01 Dec 2023 | 6.33 | 6.47 | 6.23 | 6.37 | 6.37 | 3,639,200 |
| 30 Nov 2023 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | 4,072,000 |
| 29 Nov 2023 | 6.42 | 6.72 | 6.42 | 6.44 | 6.44 | 5,435,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.