Marqeta Inc. (MQ)
NASDAQ: MQ
· Real-Time Price · USD
5.11
0.01 (0.20%)
At close: Oct 03, 2025, 3:59 PM
5.20
1.76%
After-hours: Oct 03, 2025, 06:10 PM EDT
MQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.11 | 5.17 | 5.08 | 5.11 | 5.11 | 0.20% | 2,656,690 |
| Oct 2, 2025 | 5.05 | 5.14 | 5.00 | 5.10 | 5.10 | 0.79% | 2,640,967 |
| Oct 1, 2025 | 5.26 | 5.30 | 5.05 | 5.06 | 5.06 | -4.17% | 3,921,218 |
| Sep 30, 2025 | 5.40 | 5.43 | 5.22 | 5.28 | 5.28 | -2.22% | 3,178,145 |
| Sep 29, 2025 | 5.40 | 5.48 | 5.30 | 5.40 | 5.40 | 0.75% | 2,822,900 |
| Sep 26, 2025 | 5.34 | 5.38 | 5.28 | 5.36 | 5.36 | 0.19% | 1,840,927 |
| Sep 25, 2025 | 5.47 | 5.49 | 5.33 | 5.35 | 5.35 | -2.73% | 2,506,935 |
| Sep 24, 2025 | 5.59 | 5.61 | 5.46 | 5.50 | 5.50 | -1.08% | 2,684,100 |
| Sep 23, 2025 | 5.74 | 5.79 | 5.56 | 5.56 | 5.56 | -2.97% | 3,448,622 |
| Sep 22, 2025 | 5.67 | 5.75 | 5.61 | 5.73 | 5.73 | 0.70% | 2,681,900 |
| Sep 19, 2025 | 5.82 | 5.83 | 5.68 | 5.69 | 5.69 | -2.07% | 4,723,738 |
| Sep 18, 2025 | 5.82 | 5.93 | 5.75 | 5.81 | 5.81 | 0.17% | 4,674,437 |
| Sep 17, 2025 | 5.80 | 5.95 | 5.78 | 5.80 | 5.80 | 0.17% | 6,001,400 |
| Sep 16, 2025 | 5.80 | 5.83 | 5.74 | 5.79 | 5.79 | -0.17% | 2,201,800 |
| Sep 15, 2025 | 5.77 | 5.90 | 5.76 | 5.80 | 5.80 | -0.51% | 3,283,446 |
| Sep 12, 2025 | 5.96 | 5.97 | 5.82 | 5.83 | 5.83 | -2.35% | 2,562,215 |
| Sep 11, 2025 | 5.94 | 6.02 | 5.92 | 5.97 | 5.97 | 1.19% | 3,197,069 |
| Sep 10, 2025 | 6.03 | 6.03 | 5.80 | 5.90 | 5.90 | -1.67% | 7,060,539 |
| Sep 9, 2025 | 6.06 | 6.07 | 5.96 | 6.00 | 6.00 | -1.32% | 2,774,531 |
| Sep 8, 2025 | 6.16 | 6.16 | 6.01 | 6.08 | 6.08 | -1.14% | 2,782,317 |
Page 1 of 55