Marqeta (MQ)
NASDAQ:MQ
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
4.14
4.17
4.05
4.07
4.07
+2.01%
3,300,894
0.91
Apr 07, 2026
3.96
4.05
3.94
3.99
3.99
-0.25%
2,879,760
0.78
Apr 06, 2026
3.94
4.05
3.93
4.00
4.00
+0.76%
2,216,629
0.60
Apr 03, 2026
3.87
4.01
3.84
3.97
3.97
0.00%
0
0.00
Apr 02, 2026
3.87
4.01
3.84
3.97
3.97
+1.02%
2,351,756
0.63
Apr 01, 2026
4.11
4.12
3.92
3.93
3.93
-3.68%
1,687,522
0.45
Mar 31, 2026
4.09
4.14
4.03
4.08
4.08
+1.24%
4,197,665
1.12
Mar 30, 2026
4.02
4.08
3.97
4.03
4.03
+1.00%
2,245,504
0.60
Mar 27, 2026
4.11
4.12
3.98
3.99
3.99
-4.09%
2,244,358
0.60
Mar 26, 2026
4.17
4.26
4.13
4.16
4.16
-0.72%
2,227,461
0.60
Mar 25, 2026
4.23
4.29
4.10
4.19
4.19
+0.48%
2,418,460
0.65
Mar 24, 2026
4.17
4.28
4.12
4.17
4.17
-1.42%
3,593,320
0.96
Mar 23, 2026
4.14
4.31
4.07
4.23
4.23
+3.68%
4,356,078
1.16
Mar 20, 2026
3.93
4.10
3.92
4.08
4.08
+3.82%
5,178,223
1.37
Mar 19, 2026
3.89
3.98
3.88
3.93
3.93
0.00%
2,313,071
0.61
Mar 18, 2026
3.98
4.05
3.90
3.93
3.93
-2.00%
2,755,701
0.72
Mar 17, 2026
3.98
4.08
3.98
4.01
4.01
+1.01%
1,848,278
0.48
Mar 16, 2026
3.98
4.03
3.96
3.97
3.97
0.00%
2,042,413
0.52
Mar 13, 2026
4.01
4.03
3.94
3.97
3.97
-0.50%
2,889,131
0.74
Mar 12, 2026
4.14
4.22
3.97
3.99
3.99
-5.00%
3,112,512
0.79
Mar 11, 2026
4.17
4.25
4.07
4.20
4.20
+0.72%
3,035,352
0.77
Mar 10, 2026
4.08
4.20
3.99
4.17
4.17
+2.21%
4,328,116
1.09
Mar 09, 2026
3.96
4.10
3.94
4.08
4.08
+1.49%
3,212,557
0.80
Mar 06, 2026
3.99
4.07
3.95
4.02
4.02
-0.99%
3,434,028
0.86
Mar 05, 2026
3.97
4.08
3.96
4.06
4.06
+1.00%
3,699,691
0.94
Mar 04, 2026
4.07
4.17
4.01
4.02
4.02
-0.74%
6,161,257
1.58
Mar 03, 2026
3.86
4.19
3.83
4.05
4.05
+4.11%
7,475,116
1.95
Mar 02, 2026
3.75
3.90
3.75
3.89
3.89
+1.30%
4,835,948
1.27
Feb 27, 2026
3.86
4.00
3.83
3.84
3.84
-2.04%
5,894,422
1.58
Feb 26, 2026
3.90
4.00
3.85
3.92
3.92
+1.55%
5,190,884
1.41
Feb 25, 2026
3.80
4.05
3.70
3.86
3.86
-7.21%
9,932,313
2.76
Feb 24, 2026
4.09
4.19
4.08
4.16
4.16
+1.71%
5,950,343
1.67
Feb 23, 2026
4.21
4.26
4.04
4.09
4.09
-3.54%
5,648,415
1.60
Feb 20, 2026
4.09
4.26
4.09
4.24
4.24
+2.42%
5,790,285
1.65
Feb 19, 2026
4.02
4.20
4.02
4.14
4.14
+1.47%
5,494,087
1.57
Feb 18, 2026
4.02
4.15
4.01
4.08
4.08
+1.49%
4,362,156
1.24
Feb 17, 2026
3.87
4.06
3.86
4.02
4.02
+2.55%
6,519,757
1.86
Feb 16, 2026
4.03
4.09
3.91
3.92
3.92
0.00%
0
0.00
Feb 13, 2026
4.03
4.09
3.91
3.92
3.92
-2.49%
4,662,151
1.28
Feb 12, 2026
4.20
4.20
3.99
4.02
4.02
-3.13%
5,018,468
1.38
Feb 11, 2026
4.31
4.32
4.15
4.15
4.15
-1.19%
2,521,154
0.68
Feb 10, 2026
4.20
4.46
4.20
4.31
4.31
+2.62%
4,476,755
1.21
Feb 09, 2026
4.20
4.29
4.18
4.20
4.20
-0.71%
2,268,831
0.60
Feb 06, 2026
4.05
4.25
4.04
4.23
4.23
+5.49%
3,897,298
0.99
Feb 05, 2026
4.01
4.05
3.96
4.01
4.01
-0.50%
3,494,476
0.88
Feb 04, 2026
4.01
4.09
3.95
4.03
4.03
+0.50%
4,714,055
1.19
Feb 03, 2026
4.12
4.12
3.93
4.01
4.01
-3.61%
3,811,296
0.95
Feb 02, 2026
4.10
4.17
4.07
4.16
4.16
+0.73%
3,583,756
0.88
Jan 30, 2026
4.12
4.19
4.10
4.13
4.13
-0.96%
4,095,617
1.01
Jan 29, 2026
4.34
4.34
4.16
4.17
4.17
-3.25%
3,738,015
0.91
Rows: