Marqeta Inc. (MQ)
3.90
0.06 (1.56%)
At close: Feb 20, 2025, 3:59 PM
3.92
0.37%
After-hours: Feb 20, 2025, 06:55 PM EST
MQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 3.67 | 3.97 | 3.66 | 3.84 | 0.14 | 3.78% | 13,101,152 |
| Feb 18, 2025 | 3.59 | 3.71 | 3.58 | 3.70 | 0.11 | 3.06% | 5,358,787 |
| Feb 14, 2025 | 3.65 | 3.67 | 3.58 | 3.59 | -0.03 | -0.83% | 4,396,442 |
| Feb 13, 2025 | 3.71 | 3.71 | 3.60 | 3.62 | -0.09 | -2.43% | 4,747,010 |
| Feb 12, 2025 | 3.73 | 3.74 | 3.67 | 3.71 | -0.03 | -0.80% | 2,120,547 |
| Feb 11, 2025 | 3.77 | 3.77 | 3.66 | 3.74 | -0.07 | -1.84% | 2,936,442 |
| Feb 10, 2025 | 3.76 | 3.82 | 3.74 | 3.81 | 0.07 | 1.87% | 2,278,400 |
| Feb 7, 2025 | 3.83 | 3.85 | 3.71 | 3.74 | -0.05 | -1.32% | 3,036,400 |
| Feb 6, 2025 | 3.85 | 3.87 | 3.78 | 3.79 | -0.07 | -1.81% | 2,459,800 |
| Feb 5, 2025 | 3.82 | 3.86 | 3.77 | 3.86 | 0.06 | 1.58% | 3,615,775 |
| Feb 4, 2025 | 3.74 | 3.82 | 3.74 | 3.80 | 0.02 | 0.53% | 2,752,876 |
| Feb 3, 2025 | 3.74 | 3.83 | 3.70 | 3.78 | -0.07 | -1.82% | 3,639,141 |
| Jan 31, 2025 | 3.97 | 4.00 | 3.83 | 3.85 | -0.11 | -2.78% | 3,367,100 |
| Jan 30, 2025 | 3.95 | 4.07 | 3.93 | 3.96 | 0.05 | 1.28% | 6,571,347 |
| Jan 29, 2025 | 3.88 | 3.93 | 3.83 | 3.91 | 0.03 | 0.77% | 3,041,200 |
| Jan 28, 2025 | 3.82 | 3.93 | 3.81 | 3.88 | 0.04 | 1.04% | 3,385,573 |
| Jan 27, 2025 | 3.77 | 4.00 | 3.75 | 3.84 | 0.07 | 1.86% | 5,584,466 |
| Jan 24, 2025 | 3.69 | 3.85 | 3.69 | 3.77 | 0.07 | 1.89% | 3,825,659 |
| Jan 23, 2025 | 3.70 | 3.76 | 3.65 | 3.70 | -0.04 | -1.07% | 4,535,603 |
| Jan 22, 2025 | 3.68 | 3.80 | 3.64 | 3.74 | 0.04 | 1.08% | 4,635,159 |
| Jan 21, 2025 | 3.78 | 3.81 | 3.63 | 3.70 | -0.05 | -1.33% | 9,925,923 |
| Jan 17, 2025 | 3.80 | 3.84 | 3.75 | 3.75 | -0.02 | -0.53% | 2,084,000 |
| Jan 16, 2025 | 3.80 | 3.84 | 3.76 | 3.77 | -0.04 | -1.05% | 3,670,600 |
| Jan 15, 2025 | 3.87 | 3.93 | 3.78 | 3.81 | 0.05 | 1.33% | 3,087,400 |
| Jan 14, 2025 | 3.74 | 3.83 | 3.70 | 3.76 | 0.06 | 1.62% | 3,542,518 |
| 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 |