Marqeta Inc (MQ) Historical Stock Data
5.46 ↑0.09 (1.77%)
As of April 26, 2024, 1:40pm EST.
Historical Data
In the past 30 trading days, MQ is down -0.24% a day on average. There have been 15 days where Marqeta Inc closed green and 15 days where MQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.39 | 5.36 | ↓$0.03 (-0.56%) | 5.29 | 5.44 | 1.99M |
| 2024-04-24 | 5.71 | 5.51 | ↓$0.20 (-3.50%) | 5.45 | 5.77 | 2.83M |
| 2024-04-23 | 5.42 | 5.65 | ↑$0.23 (4.24%) | 5.42 | 5.72 | 4.06M |
| 2024-04-22 | 5.33 | 5.43 | ↑$0.10 (1.88%) | 5.29 | 5.47 | 2.80M |
| 2024-04-19 | 5.43 | 5.31 | ↓$0.12 (-2.21%) | 5.20 | 5.47 | 3.53M |
| 2024-04-18 | 5.41 | 5.47 | ↑$0.06 (1.11%) | 5.34 | 5.73 | 6.56M |
| 2024-04-17 | 5.37 | 5.39 | ↑$0.02 (0.37%) | 5.20 | 5.47 | 5.72M |
| 2024-04-16 | 5.29 | 5.29 | ↑$0.00 (0.00%) | 5.16 | 5.39 | 4.92M |
| 2024-04-15 | 5.46 | 5.29 | ↓$0.17 (-3.11%) | 5.22 | 5.46 | 4.22M |
| 2024-04-12 | 5.71 | 5.44 | ↓$0.27 (-4.73%) | 5.43 | 5.79 | 5.68M |
| 2024-04-11 | 5.88 | 5.79 | ↓$0.09 (-1.53%) | 5.74 | 5.88 | 3M |
| 2024-04-10 | 5.88 | 5.84 | ↓$0.04 (-0.68%) | 5.79 | 5.95 | 4.22M |
| 2024-04-09 | 6.02 | 6.12 | ↑$0.10 (1.66%) | 5.97 | 6.12 | 2.93M |
| 2024-04-08 | 5.89 | 5.98 | ↑$0.09 (1.53%) | 5.89 | 6.05 | 2.15M |
| 2024-04-05 | 5.87 | 5.89 | ↑$0.02 (0.34%) | 5.79 | 5.96 | 3.06M |
| 2024-04-04 | 6.05 | 5.88 | ↓$0.17 (-2.81%) | 5.85 | 6.25 | 11.84M |
| 2024-04-03 | 6.00 | 6.02 | ↑$0.02 (0.33%) | 5.94 | 6.08 | 3.53M |
| 2024-04-02 | 5.64 | 6.04 | ↑$0.40 (7.09%) | 5.55 | 6.07 | 6.10M |
| 2024-04-01 | 5.95 | 5.71 | ↓$0.24 (-4.03%) | 5.66 | 5.97 | 4.21M |
| 2024-03-28 | 5.80 | 5.96 | ↑$0.16 (2.76%) | 5.80 | 6.11 | 4.74M |
| 2024-03-27 | 5.87 | 5.80 | ↓$0.07 (-1.19%) | 5.75 | 5.91 | 4.77M |
| 2024-03-26 | 5.94 | 5.80 | ↓$0.14 (-2.36%) | 5.78 | 5.98 | 3.93M |
| 2024-03-25 | 5.96 | 5.90 | ↓$0.06 (-1.01%) | 5.88 | 6.04 | 2.55M |
| 2024-03-22 | 6.30 | 5.95 | ↓$0.35 (-5.56%) | 5.94 | 6.32 | 2.90M |
| 2024-03-21 | 6.35 | 6.28 | ↓$0.07 (-1.10%) | 6.28 | 6.44 | 2.84M |
| 2024-03-20 | 6.09 | 6.29 | ↑$0.20 (3.28%) | 5.99 | 6.32 | 3.85M |
| 2024-03-19 | 5.92 | 6.07 | ↑$0.15 (2.53%) | 5.80 | 6.09 | 4.14M |
| 2024-03-18 | 5.98 | 6.02 | ↑$0.04 (0.67%) | 5.91 | 6.06 | 3.22M |
| 2024-03-15 | 5.91 | 5.94 | ↑$0.03 (0.51%) | 5.90 | 6.03 | 5.49M |
| 2024-03-14 | 6.03 | 5.96 | ↓$0.07 (-1.16%) | 5.90 | 6.10 | 7.14M |
Create an account or log in to view more rows.
$MQ Pack it up boys.
$MQ see you on the moon
$MQ who here can't stand the CEO?
$MQ who loaded up??
$MQ Take it Bears !
$MQ we just getting started
$MQ Holding
$MQ time will come
$MQ R-E-L-A-X Green is coming
$MQ Good morning gang!