Marqeta, Inc. (MQ)
NASDAQ: MQ · Real-Time Price · USD
4.350
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
4.310
-0.040 (-0.92%)
Pre-market: Apr 29, 2026, 8:32 AM EDT
Marqeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.39 | 4.44 | 4.33 | 4.35 | 4.35 | - | 1,688,271 |
| Apr 27, 2026 | 4.30 | 4.41 | 4.29 | 4.35 | 4.35 | 0.93% | 3,874,828 |
| Apr 24, 2026 | 4.28 | 4.36 | 4.23 | 4.31 | 4.31 | 0.47% | 2,433,284 |
| Apr 23, 2026 | 4.45 | 4.48 | 4.25 | 4.29 | 4.29 | -4.03% | 2,756,285 |
| Apr 22, 2026 | 4.45 | 4.49 | 4.39 | 4.47 | 4.47 | 0.90% | 2,047,580 |
| Apr 21, 2026 | 4.45 | 4.54 | 4.42 | 4.43 | 4.43 | -0.67% | 3,586,860 |
| Apr 20, 2026 | 4.38 | 4.48 | 4.37 | 4.46 | 4.46 | 1.59% | 4,054,361 |
| Apr 17, 2026 | 4.23 | 4.42 | 4.23 | 4.39 | 4.39 | 5.02% | 3,860,825 |
| Apr 16, 2026 | 4.11 | 4.22 | 4.11 | 4.18 | 4.18 | 1.46% | 3,601,091 |
| Apr 15, 2026 | 4.06 | 4.15 | 4.05 | 4.12 | 4.12 | 1.48% | 3,220,581 |
| Apr 14, 2026 | 4.03 | 4.13 | 4.03 | 4.06 | 4.06 | 0.74% | 1,767,605 |
| Apr 13, 2026 | 3.82 | 4.04 | 3.82 | 4.03 | 4.03 | 4.68% | 2,265,947 |
| Apr 10, 2026 | 3.96 | 3.99 | 3.84 | 3.85 | 3.85 | -3.27% | 2,179,140 |
| Apr 9, 2026 | 4.06 | 4.06 | 3.83 | 3.98 | 3.98 | -2.21% | 3,529,995 |
| Apr 8, 2026 | 4.14 | 4.17 | 4.05 | 4.07 | 4.07 | 2.01% | 3,300,934 |
| Apr 7, 2026 | 3.96 | 4.05 | 3.94 | 3.99 | 3.99 | -0.25% | 2,879,760 |
| Apr 6, 2026 | 3.94 | 4.05 | 3.93 | 4.00 | 4.00 | 0.76% | 2,216,629 |
| Apr 2, 2026 | 3.87 | 4.01 | 3.84 | 3.97 | 3.97 | 1.02% | 2,351,756 |
| Apr 1, 2026 | 4.11 | 4.12 | 3.92 | 3.93 | 3.93 | -3.68% | 1,687,522 |
| Mar 31, 2026 | 4.09 | 4.14 | 4.03 | 4.08 | 4.08 | 1.24% | 4,197,665 |
| Mar 30, 2026 | 4.02 | 4.08 | 3.97 | 4.03 | 4.03 | 1.00% | 2,245,504 |
| Mar 27, 2026 | 4.11 | 4.12 | 3.98 | 3.99 | 3.99 | -4.09% | 2,244,363 |
| Mar 26, 2026 | 4.17 | 4.26 | 4.13 | 4.16 | 4.16 | -0.72% | 2,227,461 |
| Mar 25, 2026 | 4.23 | 4.29 | 4.10 | 4.19 | 4.19 | 0.48% | 2,418,460 |
| Mar 24, 2026 | 4.17 | 4.28 | 4.12 | 4.17 | 4.17 | -1.42% | 3,593,519 |
| Mar 23, 2026 | 4.14 | 4.31 | 4.07 | 4.23 | 4.23 | 3.68% | 4,357,031 |
| Mar 20, 2026 | 3.93 | 4.10 | 3.92 | 4.08 | 4.08 | 3.82% | 5,178,268 |
| Mar 19, 2026 | 3.89 | 3.98 | 3.88 | 3.93 | 3.93 | - | 2,347,483 |
| Mar 18, 2026 | 3.98 | 4.05 | 3.90 | 3.93 | 3.93 | -2.00% | 2,755,701 |
| Mar 17, 2026 | 3.98 | 4.08 | 3.98 | 4.01 | 4.01 | 1.01% | 1,902,287 |
| Mar 16, 2026 | 3.98 | 4.03 | 3.96 | 3.97 | 3.97 | - | 2,349,239 |
| Mar 13, 2026 | 4.01 | 4.03 | 3.94 | 3.97 | 3.97 | -0.50% | 2,906,802 |
| Mar 12, 2026 | 4.14 | 4.22 | 3.97 | 3.99 | 3.99 | -5.00% | 3,157,509 |
| Mar 11, 2026 | 4.17 | 4.25 | 4.08 | 4.20 | 4.20 | 0.72% | 3,054,279 |
| Mar 10, 2026 | 4.08 | 4.20 | 3.99 | 4.17 | 4.17 | 2.21% | 4,363,020 |
| Mar 9, 2026 | 3.96 | 4.10 | 3.94 | 4.08 | 4.08 | 1.49% | 3,296,624 |
| Mar 6, 2026 | 3.99 | 4.07 | 3.95 | 4.02 | 4.02 | -0.99% | 3,434,028 |
| Mar 5, 2026 | 3.97 | 4.08 | 3.96 | 4.06 | 4.06 | 1.00% | 3,699,691 |
| Mar 4, 2026 | 4.07 | 4.17 | 4.01 | 4.02 | 4.02 | -0.74% | 6,161,257 |
| Mar 3, 2026 | 3.86 | 4.19 | 3.83 | 4.05 | 4.05 | 4.11% | 7,475,116 |
| Mar 2, 2026 | 3.75 | 3.90 | 3.75 | 3.89 | 3.89 | 1.30% | 4,835,948 |
| Feb 27, 2026 | 3.86 | 4.00 | 3.83 | 3.84 | 3.84 | -2.04% | 5,894,422 |
| Feb 26, 2026 | 3.90 | 4.00 | 3.85 | 3.92 | 3.92 | 1.55% | 5,190,884 |
| Feb 25, 2026 | 3.80 | 4.05 | 3.70 | 3.86 | 3.86 | -7.21% | 9,932,313 |
| Feb 24, 2026 | 4.09 | 4.19 | 4.08 | 4.16 | 4.16 | 1.71% | 5,950,343 |
| Feb 23, 2026 | 4.21 | 4.26 | 4.04 | 4.09 | 4.09 | -3.54% | 5,648,415 |
| Feb 20, 2026 | 4.09 | 4.26 | 4.09 | 4.24 | 4.24 | 2.42% | 5,790,285 |
| Feb 19, 2026 | 4.02 | 4.20 | 4.02 | 4.14 | 4.14 | 1.47% | 5,494,087 |
| Feb 18, 2026 | 4.02 | 4.15 | 4.01 | 4.08 | 4.08 | 1.49% | 4,362,156 |
| Feb 17, 2026 | 3.87 | 4.06 | 3.86 | 4.02 | 4.02 | 2.55% | 6,519,757 |
| Feb 13, 2026 | 4.03 | 4.09 | 3.91 | 3.92 | 3.92 | -2.49% | 4,662,151 |
| Feb 12, 2026 | 4.20 | 4.20 | 3.99 | 4.02 | 4.02 | -3.13% | 5,018,468 |
| Feb 11, 2026 | 4.31 | 4.32 | 4.15 | 4.15 | 4.15 | -3.71% | 2,521,154 |
| Feb 10, 2026 | 4.20 | 4.46 | 4.20 | 4.31 | 4.31 | 2.62% | 4,476,755 |
| Feb 9, 2026 | 4.20 | 4.29 | 4.18 | 4.20 | 4.20 | -0.71% | 2,268,831 |
| Feb 6, 2026 | 4.05 | 4.25 | 4.04 | 4.23 | 4.23 | 5.49% | 3,897,298 |
| Feb 5, 2026 | 4.01 | 4.05 | 3.96 | 4.01 | 4.01 | -0.50% | 3,494,476 |
| Feb 4, 2026 | 4.01 | 4.09 | 3.95 | 4.03 | 4.03 | 0.50% | 4,715,629 |
| Feb 3, 2026 | 4.12 | 4.12 | 3.93 | 4.01 | 4.01 | -3.61% | 3,811,296 |
| Feb 2, 2026 | 4.10 | 4.17 | 4.07 | 4.16 | 4.16 | 0.73% | 3,583,756 |
| Jan 30, 2026 | 4.12 | 4.19 | 4.10 | 4.13 | 4.13 | -0.96% | 4,095,617 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.16 | 4.17 | 4.17 | -3.25% | 3,738,015 |
| Jan 28, 2026 | 4.33 | 4.42 | 4.29 | 4.31 | 4.31 | -0.46% | 3,300,769 |
| Jan 27, 2026 | 4.40 | 4.44 | 4.26 | 4.33 | 4.33 | -1.81% | 6,092,552 |
| Jan 26, 2026 | 4.45 | 4.47 | 4.39 | 4.41 | 4.41 | -0.45% | 1,581,579 |
| Jan 23, 2026 | 4.46 | 4.52 | 4.42 | 4.43 | 4.43 | -1.34% | 2,330,896 |
| Jan 22, 2026 | 4.43 | 4.52 | 4.43 | 4.49 | 4.49 | 1.81% | 2,010,200 |
| Jan 21, 2026 | 4.36 | 4.45 | 4.32 | 4.41 | 4.41 | 2.32% | 2,038,916 |
| Jan 20, 2026 | 4.35 | 4.47 | 4.29 | 4.31 | 4.31 | -3.36% | 3,568,445 |
| Jan 16, 2026 | 4.40 | 4.49 | 4.32 | 4.46 | 4.46 | 1.13% | 4,213,629 |
| Jan 15, 2026 | 4.45 | 4.48 | 4.37 | 4.41 | 4.41 | -0.68% | 2,004,127 |
| Jan 14, 2026 | 4.52 | 4.56 | 4.43 | 4.44 | 4.44 | -1.77% | 2,964,916 |
| Jan 13, 2026 | 4.66 | 4.67 | 4.51 | 4.52 | 4.52 | -3.00% | 3,557,323 |
| Jan 12, 2026 | 4.72 | 4.77 | 4.64 | 4.66 | 4.66 | -1.48% | 4,233,856 |
| Jan 9, 2026 | 4.80 | 4.85 | 4.72 | 4.73 | 4.73 | -1.66% | 2,093,552 |
| Jan 8, 2026 | 4.45 | 4.82 | 4.35 | 4.81 | 4.81 | -0.82% | 7,336,390 |
| Jan 7, 2026 | 4.85 | 4.88 | 4.76 | 4.85 | 4.85 | - | 2,466,418 |
| Jan 6, 2026 | 4.89 | 4.94 | 4.84 | 4.85 | 4.85 | -1.22% | 2,943,289 |
| Jan 5, 2026 | 4.63 | 4.98 | 4.62 | 4.91 | 4.91 | 5.82% | 3,090,031 |
| Jan 2, 2026 | 4.75 | 4.77 | 4.59 | 4.64 | 4.64 | -2.32% | 3,356,566 |
| Dec 31, 2025 | 4.77 | 4.80 | 4.74 | 4.75 | 4.75 | -1.25% | 1,932,713 |
| Dec 30, 2025 | 4.87 | 4.89 | 4.80 | 4.81 | 4.81 | -1.43% | 2,275,188 |
| Dec 29, 2025 | 4.84 | 4.90 | 4.80 | 4.88 | 4.88 | 0.41% | 2,402,351 |
| Dec 26, 2025 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | -1.42% | 1,966,945 |
| Dec 24, 2025 | 4.94 | 4.99 | 4.85 | 4.93 | 4.93 | -0.80% | 2,172,237 |
| Dec 23, 2025 | 5.04 | 5.06 | 4.91 | 4.97 | 4.97 | -2.17% | 4,892,094 |
| Dec 22, 2025 | 5.05 | 5.14 | 5.00 | 5.08 | 5.08 | 0.20% | 3,481,371 |
| Dec 19, 2025 | 4.98 | 5.08 | 4.97 | 5.07 | 5.07 | 2.01% | 7,886,767 |
| Dec 18, 2025 | 4.96 | 5.01 | 4.93 | 4.97 | 4.97 | 1.02% | 3,435,027 |
| Dec 17, 2025 | 4.91 | 5.02 | 4.87 | 4.92 | 4.92 | - | 4,280,713 |
| Dec 16, 2025 | 4.76 | 4.93 | 4.76 | 4.92 | 4.92 | 2.07% | 4,388,880 |
| Dec 15, 2025 | 4.89 | 4.96 | 4.78 | 4.82 | 4.82 | -2.43% | 4,616,956 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.87 | 4.94 | 4.94 | -1.00% | 3,696,589 |
| Dec 11, 2025 | 4.95 | 5.01 | 4.90 | 4.99 | 4.99 | 1.01% | 2,920,104 |
| Dec 10, 2025 | 4.82 | 4.99 | 4.79 | 4.94 | 4.94 | 2.49% | 5,300,582 |
| Dec 9, 2025 | 4.67 | 4.90 | 4.66 | 4.82 | 4.82 | 2.55% | 5,386,707 |
| Dec 8, 2025 | 4.71 | 4.88 | 4.63 | 4.70 | 4.70 | 0.86% | 4,734,226 |
| Dec 5, 2025 | 4.74 | 4.77 | 4.65 | 4.66 | 4.66 | -1.69% | 2,343,367 |
| Dec 4, 2025 | 4.75 | 4.76 | 4.59 | 4.74 | 4.74 | - | 2,319,715 |
| Dec 3, 2025 | 4.66 | 4.80 | 4.64 | 4.74 | 4.74 | 1.72% | 2,302,795 |