Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	9.00	9.49	8.87	9.10	9.10	10,528,500
17 May 2022	8.88	9.27	8.63	9.22	9.22	9,322,300
16 May 2022	8.64	9.14	8.40	8.71	8.71	8,574,600
13 May 2022	8.15	8.99	8.15	8.85	8.85	14,130,200
12 May 2022	6.09	8.47	6.05	7.88	7.88	26,968,000
11 May 2022	6.80	7.31	6.39	6.63	6.63	18,193,200
10 May 2022	7.29	7.69	6.52	7.03	7.03	12,209,400
09 May 2022	7.58	7.73	7.03	7.21	7.21	12,218,600
06 May 2022	8.90	8.91	7.75	7.83	7.83	11,496,100
05 May 2022	9.48	9.50	8.81	9.03	9.03	6,892,800
04 May 2022	9.49	9.70	8.61	9.66	9.66	9,830,100
03 May 2022	9.68	9.96	9.25	9.29	9.29	5,078,100
02 May 2022	9.20	9.80	8.95	9.75	9.75	6,194,000
29 Apr 2022	9.62	10.08	9.28	9.30	9.30	4,154,900
28 Apr 2022	9.51	9.92	9.09	9.83	9.83	5,634,300
27 Apr 2022	9.15	9.71	9.03	9.28	9.28	7,578,900
26 Apr 2022	9.69	9.80	9.16	9.26	9.26	6,968,200
25 Apr 2022	9.23	9.77	9.13	9.76	9.76	6,833,800
22 Apr 2022	9.66	9.85	9.31	9.33	9.33	6,114,300
21 Apr 2022	10.98	11.17	9.56	9.67	9.67	9,462,400
20 Apr 2022	11.51	11.66	10.77	10.87	10.87	6,732,200
19 Apr 2022	10.65	11.59	10.35	11.51	11.51	6,147,700
18 Apr 2022	11.12	11.15	10.40	10.74	10.74	5,887,900
14 Apr 2022	11.70	11.73	11.15	11.22	11.22	8,242,800
13 Apr 2022	10.96	12.00	10.72	11.52	11.52	14,281,300
12 Apr 2022	11.28	11.51	10.82	10.99	10.99	6,122,000
11 Apr 2022	10.59	11.08	10.19	10.95	10.95	5,292,200
08 Apr 2022	10.78	10.94	10.36	10.78	10.78	5,421,700
07 Apr 2022	10.97	11.06	10.37	10.91	10.91	8,721,400
06 Apr 2022	11.15	11.25	10.61	11.02	11.02	8,296,200
05 Apr 2022	11.82	12.03	11.28	11.43	11.43	7,962,400
04 Apr 2022	11.25	11.87	11.01	11.55	11.55	6,172,500
01 Apr 2022	11.15	11.43	10.87	11.10	11.10	5,548,700
31 Mar 2022	11.36	11.60	11.03	11.04	11.04	5,854,000
30 Mar 2022	11.52	11.92	10.93	11.27	11.27	9,180,900
29 Mar 2022	11.20	12.20	10.90	11.73	11.73	15,987,900
28 Mar 2022	11.16	11.42	10.58	11.14	11.14	7,238,100
25 Mar 2022	12.12	12.12	10.62	11.02	11.02	13,741,400
24 Mar 2022	11.16	12.41	10.89	12.10	12.10	16,490,100
23 Mar 2022	11.18	11.74	10.81	11.20	11.20	7,796,700
22 Mar 2022	10.89	11.63	10.31	11.36	11.36	12,406,200
21 Mar 2022	11.40	11.52	10.74	11.03	11.03	9,429,800
18 Mar 2022	10.60	11.72	10.59	11.61	11.61	10,767,200
17 Mar 2022	10.01	11.17	9.76	10.88	10.88	15,877,500
16 Mar 2022	8.80	10.34	8.60	10.25	10.25	17,941,800
15 Mar 2022	8.47	8.78	8.24	8.72	8.72	12,269,900
14 Mar 2022	9.74	9.74	8.50	8.52	8.52	13,809,900
11 Mar 2022	10.16	10.77	9.81	10.01	10.01	11,741,800
10 Mar 2022	11.03	11.43	9.87	10.22	10.22	22,593,500
09 Mar 2022	10.08	11.02	9.96	10.71	10.71	12,230,700
08 Mar 2022	9.22	10.12	8.83	9.73	9.73	7,820,200
07 Mar 2022	9.56	10.10	9.17	9.27	9.27	7,279,300
04 Mar 2022	10.47	10.74	9.15	9.50	9.50	8,526,700
03 Mar 2022	11.47	11.52	10.56	10.66	10.66	4,185,100
02 Mar 2022	11.73	11.75	10.66	11.58	11.58	7,297,300
01 Mar 2022	11.78	12.05	11.38	11.56	11.56	5,412,800
28 Feb 2022	11.02	12.09	10.90	11.73	11.73	8,381,600
25 Feb 2022	10.54	11.42	10.49	11.11	11.11	11,758,100
24 Feb 2022	8.48	10.06	8.40	10.03	10.03	8,994,400
23 Feb 2022	9.41	9.66	8.90	8.97	8.97	5,698,000
22 Feb 2022	9.77	10.16	9.17	9.27	9.27	8,469,000
18 Feb 2022	10.41	10.54	9.80	9.97	9.97	5,480,600
17 Feb 2022	11.31	11.45	10.28	10.43	10.43	5,426,200
16 Feb 2022	11.88	11.96	11.34	11.49	11.49	4,589,800
15 Feb 2022	11.22	12.04	11.11	11.96	11.96	6,623,900
14 Feb 2022	11.02	11.58	10.83	10.99	10.99	3,434,800
11 Feb 2022	10.94	11.97	10.81	11.01	11.01	9,623,800
10 Feb 2022	11.89	12.63	10.81	11.03	11.03	22,289,900
09 Feb 2022	10.75	11.15	10.41	11.12	11.12	6,772,700
08 Feb 2022	10.03	10.56	9.74	10.48	10.48	9,394,400
07 Feb 2022	10.16	10.93	10.02	10.18	10.18	4,992,700
04 Feb 2022	9.91	10.18	9.38	10.15	10.15	8,902,100
03 Feb 2022	10.59	10.88	9.74	9.82	9.82	7,327,000
02 Feb 2022	12.03	12.21	11.07	11.13	11.13	6,719,900
01 Feb 2022	11.81	12.74	11.70	12.43	12.43	8,205,400
31 Jan 2022	10.57	12.33	10.57	11.80	11.80	10,505,900
28 Jan 2022	10.22	10.53	9.77	10.53	10.53	10,085,700
27 Jan 2022	10.96	11.26	10.23	10.28	10.28	7,097,400
26 Jan 2022	11.68	11.94	10.63	10.74	10.74	7,309,400
25 Jan 2022	11.07	11.59	10.89	11.20	11.20	7,429,700
24 Jan 2022	11.02	11.49	9.91	11.45	11.45	10,362,000
21 Jan 2022	12.25	12.61	11.56	11.81	11.81	4,863,700
20 Jan 2022	12.64	13.86	12.51	12.53	12.53	4,450,600
19 Jan 2022	12.71	13.14	12.38	12.54	12.54	3,842,700
18 Jan 2022	13.12	13.68	12.57	12.68	12.68	7,988,700
14 Jan 2022	14.21	14.75	12.93	13.71	13.71	7,458,500
13 Jan 2022	15.64	16.08	14.44	14.48	14.48	5,847,700
12 Jan 2022	15.80	15.99	14.92	15.16	15.16	5,878,500
11 Jan 2022	14.54	16.07	14.30	15.78	15.78	5,307,100
10 Jan 2022	15.11	15.11	13.83	14.71	14.71	7,158,000
07 Jan 2022	15.05	16.10	15.05	15.57	15.57	5,679,600
06 Jan 2022	15.23	15.67	14.75	15.34	15.34	7,561,800
05 Jan 2022	16.66	16.75	15.22	15.63	15.63	9,973,800
04 Jan 2022	18.00	18.12	16.78	17.22	17.22	6,798,700
03 Jan 2022	17.37	18.13	16.63	18.00	18.00	4,373,600
31 Dec 2021	17.28	17.70	17.14	17.17	17.17	2,874,100
30 Dec 2021	16.88	18.01	16.82	17.39	17.39	3,948,600
29 Dec 2021	16.84	17.15	16.13	16.83	16.83	3,962,700
28 Dec 2021	17.07	17.47	16.81	16.92	16.92	3,012,900
27 Dec 2021	17.48	17.50	16.87	17.09	17.09	3,202,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,238.40-672.80(-2.50%)

HANG SENG20,075.15-569.13(-2.76%)

CRUDE OIL110.43+0.84(+0.77%)

GOLD FUTURES1,814.80-1.10(-0.06%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,627.51-806.84(-3.30%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Marqeta, Inc. (MQ)

NIKKEI 225
26,238.40
-672.80(-2.50%)

HANG SENG
20,075.15
-569.13(-2.76%)

CRUDE OIL
110.43
+0.84(+0.77%)

GOLD FUTURES
1,814.80
-1.10(-0.06%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,627.51
-806.84(-3.30%)