Marqeta Inc. (MQ) Historical Stock Price Data | Complete Trading History - Stocknear

Marqeta Inc.

NASDAQ: MQ · Real-Time Price · USD
5.36
0.01 (0.19%)
At close: Sep 26, 2025, 3:59 PM
5.36
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

MQ Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 5.34 5.38 5.28 5.36 5.36 0.19% 1,840,817
Sep 25, 2025 5.47 5.49 5.33 5.35 5.35 -2.73% 2,506,935
Sep 24, 2025 5.59 5.61 5.46 5.50 5.50 -1.08% 2,684,100
Sep 23, 2025 5.74 5.79 5.56 5.56 5.56 -2.97% 3,448,622
Sep 22, 2025 5.67 5.75 5.61 5.73 5.73 0.70% 2,681,900
Sep 19, 2025 5.82 5.83 5.68 5.69 5.69 -2.07% 4,723,738
Sep 18, 2025 5.82 5.93 5.75 5.81 5.81 0.17% 4,674,437
Sep 17, 2025 5.80 5.95 5.78 5.80 5.80 0.17% 6,001,400
Sep 16, 2025 5.80 5.83 5.74 5.79 5.79 -0.17% 2,201,800
Sep 15, 2025 5.77 5.90 5.76 5.80 5.80 -0.51% 3,283,446
Sep 12, 2025 5.96 5.97 5.82 5.83 5.83 -2.35% 2,562,215
Sep 11, 2025 5.94 6.02 5.92 5.97 5.97 1.19% 3,197,069
Sep 10, 2025 6.03 6.03 5.80 5.90 5.90 -1.67% 7,060,539
Sep 9, 2025 6.06 6.07 5.96 6.00 6.00 -1.32% 2,774,531
Sep 8, 2025 6.16 6.16 6.01 6.08 6.08 -1.14% 2,782,317
Sep 5, 2025 6.18 6.24 6.05 6.15 6.15 0.65% 3,260,754
Sep 4, 2025 6.16 6.17 5.98 6.11 6.11 -1.13% 5,198,808
Sep 3, 2025 6.10 6.18 6.03 6.18 6.18 0.16% 4,833,133
Sep 2, 2025 6.25 6.29 6.16 6.17 6.17 -3.14% 3,147,500
Aug 29, 2025 6.40 6.46 6.31 6.37 6.37 0.00% 3,423,667