Marqeta Inc. (MQ)
NASDAQ: MQ
· Real-Time Price · USD
6.18
0.00 (0.00%)
At close: Aug 15, 2025, 10:01 AM
MQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.44 | 6.46 | 6.15 | 6.18 | 6.18 | -4.92% | 3,240,370 |
| Aug 13, 2025 | 6.48 | 6.55 | 6.43 | 6.50 | 6.50 | 1.09% | 3,546,614 |
| Aug 12, 2025 | 6.45 | 6.48 | 6.37 | 6.43 | 6.43 | 0.78% | 4,242,258 |
| Aug 11, 2025 | 6.51 | 6.51 | 6.33 | 6.38 | 6.38 | -2.15% | 5,475,436 |
| Aug 8, 2025 | 6.83 | 7.04 | 6.39 | 6.52 | 6.52 | -4.54% | 8,747,900 |
| Aug 7, 2025 | 6.45 | 6.84 | 6.36 | 6.83 | 6.83 | 20.25% | 18,562,000 |
| Aug 6, 2025 | 5.62 | 5.70 | 5.57 | 5.68 | 5.68 | 1.61% | 6,213,402 |
| Aug 5, 2025 | 5.63 | 5.64 | 5.50 | 5.59 | 5.59 | -0.71% | 5,733,100 |
| Aug 4, 2025 | 5.60 | 5.68 | 5.53 | 5.63 | 5.63 | 1.81% | 5,745,019 |
| Aug 1, 2025 | 5.65 | 5.65 | 5.48 | 5.53 | 5.53 | -2.98% | 4,980,824 |
| Jul 31, 2025 | 5.68 | 5.76 | 5.64 | 5.70 | 5.70 | 0.18% | 3,823,400 |
| Jul 30, 2025 | 5.70 | 5.74 | 5.64 | 5.69 | 5.69 | 0.35% | 5,003,006 |
| Jul 29, 2025 | 5.81 | 5.83 | 5.66 | 5.67 | 5.67 | -1.73% | 5,182,526 |
| Jul 28, 2025 | 5.81 | 5.90 | 5.77 | 5.77 | 5.77 | -0.35% | 5,647,908 |
| Jul 25, 2025 | 5.85 | 5.86 | 5.77 | 5.79 | 5.79 | -0.69% | 2,421,473 |
| Jul 24, 2025 | 5.91 | 5.92 | 5.80 | 5.83 | 5.83 | -1.02% | 2,544,339 |
| Jul 23, 2025 | 5.85 | 5.90 | 5.78 | 5.89 | 5.89 | 0.68% | 2,825,745 |
| Jul 22, 2025 | 5.85 | 5.90 | 5.77 | 5.85 | 5.85 | 0.00% | 3,052,514 |
| Jul 21, 2025 | 5.77 | 5.94 | 5.76 | 5.85 | 5.85 | 2.09% | 5,087,700 |
| Jul 18, 2025 | 5.95 | 5.97 | 5.72 | 5.73 | 5.73 | -2.88% | 3,143,230 |