Marqeta Inc. (MQ)
3.85
0.09 (2.39%)
At close: Jan 15, 2025, 10:03 AM
MQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.74 | 3.83 | 3.70 | 3.76 | 0.06 | 1.62% | 3,536,016 |
| Jan 13, 2025 | 3.61 | 3.73 | 3.54 | 3.70 | 0.03 | 0.82% | 4,827,236 |
| Jan 10, 2025 | 3.62 | 3.77 | 3.62 | 3.67 | -0.17 | -4.43% | 4,120,612 |
| Jan 8, 2025 | 3.84 | 3.87 | 3.74 | 3.84 | -0.02 | -0.52% | 3,718,524 |
| Jan 7, 2025 | 3.87 | 3.99 | 3.84 | 3.86 | 0.02 | 0.52% | 4,203,200 |
| Jan 6, 2025 | 3.86 | 3.95 | 3.82 | 3.84 | -0.02 | -0.52% | 2,360,430 |
| Jan 3, 2025 | 3.77 | 3.90 | 3.76 | 3.86 | 0.13 | 3.49% | 3,570,626 |
| Jan 2, 2025 | 3.83 | 3.87 | 3.72 | 3.73 | -0.06 | -1.58% | 2,796,013 |
| Dec 31, 2024 | 3.80 | 3.87 | 3.73 | 3.79 | 0.02 | 0.53% | 3,837,822 |
| Dec 30, 2024 | 3.62 | 3.82 | 3.54 | 3.77 | 0.12 | 3.29% | 5,280,775 |
| Dec 27, 2024 | 3.72 | 3.74 | 3.61 | 3.65 | -0.08 | -2.14% | 2,325,335 |
| Dec 26, 2024 | 3.66 | 3.76 | 3.65 | 3.73 | 0.03 | 0.81% | 2,651,209 |
| Dec 24, 2024 | 3.65 | 3.70 | 3.61 | 3.70 | 0.03 | 0.82% | 2,642,604 |
| Dec 23, 2024 | 3.72 | 3.75 | 3.63 | 3.67 | -0.08 | -2.13% | 3,942,500 |
| Dec 20, 2024 | 3.69 | 3.86 | 3.67 | 3.75 | 0.00 | 0.00% | 8,979,400 |
| Dec 19, 2024 | 3.72 | 3.80 | 3.71 | 3.75 | 0.04 | 1.08% | 4,904,278 |
| Dec 18, 2024 | 3.88 | 4.01 | 3.65 | 3.71 | -0.18 | -4.63% | 4,385,500 |
| Dec 17, 2024 | 3.89 | 4.03 | 3.88 | 3.89 | -0.14 | -3.47% | 3,582,400 |
| Dec 16, 2024 | 4.03 | 4.06 | 3.92 | 4.03 | 0.01 | 0.25% | 6,237,507 |
| Dec 13, 2024 | 4.06 | 4.09 | 3.99 | 4.02 | -0.01 | -0.25% | 4,011,364 |
| Dec 12, 2024 | 4.09 | 4.14 | 4.00 | 4.03 | -0.06 | -1.47% | 4,279,028 |
| Dec 11, 2024 | 3.90 | 4.14 | 3.90 | 4.09 | 0.15 | 3.81% | 5,930,200 |
| Dec 10, 2024 | 3.95 | 4.02 | 3.90 | 3.94 | -0.02 | -0.51% | 4,638,574 |
| Dec 9, 2024 | 3.88 | 4.09 | 3.88 | 3.96 | 0.08 | 2.06% | 8,296,500 |
| Dec 6, 2024 | 3.76 | 3.90 | 3.76 | 3.88 | 0.15 | 4.02% | 8,098,451 |
| Dec 5, 2024 | 3.87 | 3.87 | 3.71 | 3.73 | -0.14 | -3.62% | 9,219,332 |
| Dec 4, 2024 | 3.86 | 3.89 | 3.80 | 3.87 | 0.03 | 0.78% | 4,225,331 |
| Dec 3, 2024 | 3.85 | 3.89 | 3.80 | 3.84 | -0.06 | -1.54% | 6,496,008 |
| Dec 2, 2024 | 3.86 | 3.93 | 3.80 | 3.90 | 0.02 | 0.52% | 4,786,702 |
| Nov 29, 2024 | 3.88 | 3.92 | 3.85 | 3.88 | 0.00 | 0.00% | 1,797,135 |
| Nov 27, 2024 | 3.87 | 3.93 | 3.82 | 3.88 | 0.05 | 1.31% | 4,887,022 |
| Nov 26, 2024 | 3.78 | 3.95 | 3.76 | 3.83 | -0.19 | -4.73% | 9,744,357 |
| Nov 25, 2024 | 4.10 | 4.18 | 4.00 | 4.02 | -0.03 | -0.74% | 7,640,628 |
| Nov 22, 2024 | 3.97 | 4.10 | 3.96 | 4.05 | 0.09 | 2.27% | 6,924,102 |
| Nov 21, 2024 | 3.93 | 3.98 | 3.79 | 3.96 | 0.09 | 2.33% | 4,578,331 |
| Nov 20, 2024 | 3.98 | 3.98 | 3.83 | 3.87 | -0.03 | -0.77% | 3,846,000 |
| Nov 19, 2024 | 3.87 | 3.91 | 3.83 | 3.90 | 0.00 | 0.00% | 5,001,528 |
| Nov 18, 2024 | 3.93 | 3.99 | 3.81 | 3.90 | -0.03 | -0.76% | 6,527,029 |
| Nov 15, 2024 | 3.95 | 4.06 | 3.91 | 3.93 | -0.03 | -0.76% | 9,618,327 |
| Nov 14, 2024 | 3.92 | 3.97 | 3.81 | 3.96 | 0.05 | 1.28% | 7,920,900 |
| Nov 13, 2024 | 4.11 | 4.16 | 3.90 | 3.91 | -0.20 | -4.87% | 7,611,200 |
| Nov 12, 2024 | 4.08 | 4.28 | 4.07 | 4.11 | -0.03 | -0.72% | 11,971,100 |
| Nov 11, 2024 | 3.85 | 4.16 | 3.81 | 4.14 | 0.40 | 10.70% | 18,348,600 |
| Nov 8, 2024 | 3.83 | 3.88 | 3.67 | 3.74 | -0.09 | -2.35% | 7,863,820 |
| Nov 7, 2024 | 3.79 | 3.94 | 3.71 | 3.83 | 0.03 | 0.79% | 14,674,300 |
| Nov 6, 2024 | 3.56 | 3.83 | 3.43 | 3.80 | 0.38 | 11.11% | 53,159,800 |
| Nov 5, 2024 | 3.90 | 3.95 | 3.37 | 3.42 | -2.53 | -42.52% | 80,381,047 |
| Nov 4, 2024 | 5.81 | 6.00 | 5.74 | 5.95 | 0.10 | 1.71% | 13,877,133 |
| Nov 1, 2024 | 5.71 | 5.92 | 5.61 | 5.85 | 0.19 | 3.36% | 9,495,519 |
| Oct 31, 2024 | 5.67 | 5.75 | 5.59 | 5.66 | -0.01 | -0.18% | 5,198,841 |