Marqeta, Inc. - Class A Common Stock (MQ)
3.9500
-0.3000 (-7.06%)
NASDAQ · Last Trade: Apr 3rd, 4:16 PM EDT
Historical Prices For Marqeta, Inc. - Class A Common Stock (MQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.14 | 4.28 | 4.11 | 4.25 | 4,346,549 | 4.25 |
| 4/01/2025 | 4.12 | 4.38 | 4.12 | 4.25 | 6,783,436 | 4.25 |
| 3/31/2025 | 4.14 | 4.21 | 4.08 | 4.12 | 8,634,221 | 4.12 |
| 3/28/2025 | 4.30 | 4.34 | 4.16 | 4.19 | 4,515,380 | 4.19 |
| 3/27/2025 | 4.35 | 4.43 | 4.28 | 4.29 | 3,776,187 | 4.29 |
| 3/26/2025 | 4.40 | 4.48 | 4.31 | 4.39 | 11,739,490 | 4.39 |
| 3/25/2025 | 4.47 | 4.58 | 4.40 | 4.41 | 6,609,902 | 4.41 |
| 3/24/2025 | 4.45 | 4.59 | 4.41 | 4.48 | 4,899,338 | 4.48 |
| 3/21/2025 | 4.50 | 4.50 | 4.36 | 4.42 | 6,975,432 | 4.42 |
| 3/20/2025 | 4.52 | 4.65 | 4.49 | 4.52 | 5,740,700 | 4.52 |
| 3/19/2025 | 4.54 | 4.74 | 4.51 | 4.57 | 9,059,552 | 4.57 |
| 3/18/2025 | 4.28 | 4.53 | 4.26 | 4.51 | 12,821,822 | 4.51 |
| 3/17/2025 | 4.08 | 4.37 | 4.08 | 4.32 | 11,551,219 | 4.32 |
| 3/14/2025 | 4.06 | 4.16 | 3.97 | 4.10 | 10,687,088 | 4.10 |
| 3/13/2025 | 3.94 | 4.07 | 3.90 | 4.00 | 6,721,012 | 4.00 |
| 3/12/2025 | 3.89 | 4.09 | 3.89 | 3.94 | 11,037,743 | 3.94 |
| 3/11/2025 | 3.87 | 3.93 | 3.72 | 3.90 | 12,534,289 | 3.90 |
| 3/10/2025 | 4.00 | 4.04 | 3.82 | 3.87 | 9,966,950 | 3.87 |
| 3/07/2025 | 4.10 | 4.14 | 4.00 | 4.06 | 7,429,656 | 4.06 |
| 3/06/2025 | 4.11 | 4.14 | 4.05 | 4.06 | 6,585,982 | 4.06 |
| 3/05/2025 | 4.14 | 4.19 | 4.06 | 4.11 | 7,003,372 | 4.11 |
| 3/04/2025 | 4.04 | 4.22 | 4.00 | 4.13 | 12,785,373 | 4.13 |
| 3/03/2025 | 4.17 | 4.20 | 4.02 | 4.13 | 8,497,827 | 4.13 |
| 2/28/2025 | 4.12 | 4.21 | 4.05 | 4.18 | 12,407,737 | 4.18 |
| 2/27/2025 | 4.00 | 4.38 | 3.93 | 4.25 | 22,925,286 | 4.25 |
| 2/26/2025 | 3.78 | 3.85 | 3.48 | 3.51 | 15,547,950 | 3.51 |
| 2/25/2025 | 3.71 | 3.78 | 3.67 | 3.76 | 4,559,089 | 3.76 |
| 2/24/2025 | 3.71 | 3.71 | 3.60 | 3.71 | 4,330,025 | 3.71 |
| 2/21/2025 | 3.92 | 3.94 | 3.65 | 3.69 | 5,182,497 | 3.69 |
| 2/20/2025 | 3.82 | 3.95 | 3.79 | 3.92 | 6,349,494 | 3.92 |
| 2/19/2025 | 3.67 | 3.97 | 3.66 | 3.84 | 13,172,814 | 3.84 |
| 2/18/2025 | 3.59 | 3.71 | 3.58 | 3.70 | 5,358,758 | 3.70 |
| 2/14/2025 | 3.65 | 3.67 | 3.58 | 3.58 | 4,396,443 | 3.58 |
| 2/13/2025 | 3.71 | 3.71 | 3.60 | 3.62 | 4,746,910 | 3.62 |
| 2/12/2025 | 3.73 | 3.74 | 3.67 | 3.71 | 2,120,538 | 3.71 |
| 2/11/2025 | 3.77 | 3.77 | 3.66 | 3.74 | 2,935,930 | 3.74 |
| 2/10/2025 | 3.76 | 3.82 | 3.74 | 3.81 | 2,277,351 | 3.81 |
| 2/07/2025 | 3.83 | 3.85 | 3.71 | 3.74 | 3,036,355 | 3.74 |
| 2/06/2025 | 3.85 | 3.87 | 3.78 | 3.79 | 2,459,764 | 3.79 |
| 2/05/2025 | 3.82 | 3.86 | 3.77 | 3.86 | 3,612,774 | 3.86 |
| 2/04/2025 | 3.74 | 3.82 | 3.74 | 3.80 | 2,752,767 | 3.80 |
| 2/03/2025 | 3.74 | 3.83 | 3.70 | 3.78 | 3,621,126 | 3.78 |
| 1/31/2025 | 3.97 | 4.00 | 3.83 | 3.85 | 3,367,097 | 3.85 |
| 1/30/2025 | 3.95 | 4.07 | 3.93 | 3.96 | 6,571,308 | 3.96 |
| 1/29/2025 | 3.88 | 3.93 | 3.83 | 3.91 | 3,040,464 | 3.91 |
| 1/28/2025 | 3.82 | 3.93 | 3.81 | 3.88 | 3,385,437 | 3.88 |
| 1/27/2025 | 3.77 | 4.00 | 3.75 | 3.84 | 5,584,366 | 3.84 |
| 1/24/2025 | 3.69 | 3.85 | 3.69 | 3.77 | 3,825,659 | 3.77 |
| 1/23/2025 | 3.70 | 3.76 | 3.65 | 3.70 | 4,535,401 | 3.70 |
| 1/22/2025 | 3.68 | 3.80 | 3.63 | 3.74 | 4,635,109 | 3.74 |
| 1/21/2025 | 3.78 | 3.81 | 3.63 | 3.70 | 9,925,814 | 3.70 |
| 1/17/2025 | 3.80 | 3.83 | 3.75 | 3.75 | 2,083,987 | 3.75 |
| 1/16/2025 | 3.80 | 3.83 | 3.76 | 3.77 | 3,670,586 | 3.77 |
| 1/15/2025 | 3.87 | 3.93 | 3.78 | 3.81 | 3,087,355 | 3.81 |
| 1/14/2025 | 3.74 | 3.83 | 3.70 | 3.76 | 3,542,016 | 3.76 |
| 1/13/2025 | 3.61 | 3.73 | 3.54 | 3.70 | 4,827,206 | 3.70 |
| 1/10/2025 | 3.62 | 3.77 | 3.62 | 3.67 | 4,120,612 | 3.67 |
| 1/08/2025 | 3.84 | 3.87 | 3.74 | 3.84 | 3,718,525 | 3.84 |
| 1/07/2025 | 3.87 | 3.99 | 3.84 | 3.86 | 4,202,674 | 3.86 |
| 1/06/2025 | 3.86 | 3.95 | 3.82 | 3.84 | 2,360,421 | 3.84 |
| 1/03/2025 | 3.77 | 3.90 | 3.76 | 3.86 | 3,570,627 | 3.86 |