Marqeta Inc. (MQ)
NASDAQ: MQ
· Real-Time Price · USD
6.15
0.04 (0.65%)
At close: Sep 05, 2025, 3:59 PM
6.24
1.46%
After-hours: Sep 05, 2025, 06:18 PM EDT
MQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.18 | 6.24 | 6.05 | 6.15 | 6.15 | 0.65% | 3,141,024 |
| 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 |
| Aug 28, 2025 | 6.30 | 6.40 | 6.28 | 6.37 | 6.37 | 1.43% | 3,926,594 |
| Aug 27, 2025 | 6.24 | 6.30 | 6.23 | 6.28 | 6.28 | 0.64% | 2,625,300 |
| Aug 26, 2025 | 6.19 | 6.25 | 6.14 | 6.24 | 6.24 | 1.13% | 3,355,643 |
| Aug 25, 2025 | 6.18 | 6.23 | 6.15 | 6.17 | 6.17 | -0.16% | 2,824,200 |
| Aug 22, 2025 | 5.98 | 6.21 | 5.95 | 6.18 | 6.18 | 4.04% | 3,117,319 |
| Aug 21, 2025 | 5.96 | 5.97 | 5.86 | 5.94 | 5.94 | -0.67% | 2,550,405 |
| Aug 20, 2025 | 6.07 | 6.07 | 5.90 | 5.98 | 5.98 | -1.48% | 3,007,725 |
| Aug 19, 2025 | 6.16 | 6.19 | 6.01 | 6.07 | 6.07 | -1.62% | 3,864,600 |
| Aug 18, 2025 | 6.24 | 6.30 | 6.16 | 6.17 | 6.17 | -0.64% | 5,526,417 |
| Aug 15, 2025 | 6.22 | 6.25 | 6.15 | 6.21 | 6.21 | 0.49% | 4,845,016 |
| Aug 14, 2025 | 6.44 | 6.46 | 6.15 | 6.18 | 6.18 | -4.92% | 3,341,944 |
| 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 |