Skip to main content

Marqeta, Inc. - Class A Common Stock (NQ: MQ )

3.700 +0.030 (+0.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.650 3.700 3.610 3.700 2,642,604 +0.03(+0.82%)
Dec 23, 2024 3.720 3.750 3.630 3.670 3,941,721 -0.08(-2.13%)
Dec 20, 2024 3.690 3.860 3.670 3.750 8,979,373 +0.00(+0.13%)
Dec 19, 2024 3.720 3.800 3.710 3.745 3,963,985 +0.04(+0.94%)
Dec 18, 2024 3.880 4.010 3.651 3.710 4,382,635 -0.18(-4.63%)
Dec 17, 2024 3.890 4.030 3.880 3.890 3,579,538 -0.14(-3.47%)
Dec 16, 2024 4.030 4.060 3.920 4.030 6,237,437 +0.01(+0.25%)
Dec 13, 2024 4.060 4.090 3.990 4.020 4,011,365 -0.01(-0.25%)
Dec 12, 2024 4.090 4.140 4.000 4.030 4,276,978 -0.06(-1.47%)
Dec 11, 2024 3.900 4.140 3.900 4.090 5,930,037 +0.15(+3.81%)
Dec 10, 2024 3.950 4.020 3.900 3.940 4,638,540 -0.02(-0.51%)
Dec 09, 2024 3.880 4.085 3.880 3.960 8,289,217 +0.08(+2.06%)
Dec 06, 2024 3.760 3.900 3.760 3.880 8,098,458 +0.15(+4.02%)
Dec 05, 2024 3.870 3.870 3.710 3.730 9,218,909 -0.14(-3.62%)
Dec 04, 2024 3.860 3.890 3.800 3.870 4,224,290 +0.03(+0.78%)
Dec 03, 2024 3.850 3.890 3.800 3.840 6,495,752 -0.06(-1.54%)
Dec 02, 2024 3.860 3.930 3.795 3.900 4,786,627 +0.02(+0.52%)
Nov 29, 2024 3.880 3.920 3.850 3.880 1,797,135 +0.00(+0.00%)
Nov 27, 2024 3.870 3.925 3.820 3.880 4,887,022 +0.05(+1.31%)
Nov 26, 2024 3.780 3.950 3.760 3.830 9,744,032 -0.19(-4.73%)
Nov 25, 2024 4.100 4.175 4.000 4.020 7,695,567 -0.03(-0.74%)
Nov 22, 2024 3.970 4.100 3.960 4.050 6,924,103 +0.09(+2.27%)
Nov 21, 2024 3.927 3.975 3.790 3.960 4,577,830 +0.09(+2.33%)
Nov 20, 2024 3.980 3.980 3.830 3.870 3,845,950 -0.03(-0.77%)
Nov 19, 2024 3.870 3.910 3.830 3.900 5,001,232 +0.00(+0.00%)
Nov 18, 2024 3.930 3.985 3.810 3.900 6,525,007 -0.03(-0.76%)
Nov 15, 2024 3.950 4.060 3.910 3.930 9,618,337 -0.03(-0.76%)
Nov 14, 2024 3.920 3.970 3.810 3.960 7,918,744 +0.05(+1.28%)
Nov 13, 2024 4.110 4.160 3.895 3.910 7,610,908 -0.20(-4.87%)
Nov 12, 2024 4.080 4.275 4.070 4.110 11,967,393 -0.03(-0.72%)
Nov 11, 2024 3.850 4.160 3.810 4.140 18,341,868 +0.40(+10.70%)
Nov 08, 2024 3.830 3.880 3.665 3.740 7,863,824 -0.09(-2.35%)
Nov 07, 2024 3.790 3.940 3.710 3.830 14,672,243 +0.03(+0.79%)
Nov 06, 2024 3.560 3.825 3.430 3.800 53,137,956 +0.38(+11.11%)
Nov 05, 2024 3.900 3.950 3.370 3.420 80,296,032 -2.53(-42.52%)
Nov 04, 2024 5.810 6.000 5.735 5.950 13,646,237 +0.10(+1.71%)
Nov 01, 2024 5.710 5.920 5.610 5.850 9,495,519 +0.19(+3.36%)
Oct 31, 2024 5.670 5.750 5.585 5.660 5,198,841 -0.01(-0.18%)
Oct 30, 2024 5.610 5.745 5.580 5.670 2,120,604 +0.04(+0.71%)
Oct 29, 2024 5.740 5.740 5.590 5.630 2,633,538 -0.15(-2.60%)
Oct 28, 2024 5.400 5.780 5.385 5.780 5,810,931 +0.48(+9.06%)
Oct 25, 2024 5.190 5.390 5.190 5.300 2,555,144 +0.03(+0.57%)
Oct 24, 2024 5.200 5.280 5.125 5.270 3,015,966 +0.09(+1.74%)
Oct 23, 2024 5.110 5.210 5.090 5.180 2,222,887 +0.06(+1.17%)
Oct 22, 2024 5.160 5.240 5.090 5.120 1,733,320 -0.07(-1.35%)
Oct 21, 2024 5.180 5.205 5.100 5.190 1,715,160 -0.02(-0.38%)
Oct 18, 2024 5.160 5.270 5.155 5.210 2,202,864 +0.06(+1.17%)
Oct 17, 2024 5.190 5.190 5.050 5.150 1,897,648 -0.01(-0.19%)
Oct 16, 2024 5.120 5.200 5.060 5.160 1,771,217 +0.08(+1.57%)
Oct 15, 2024 5.080 5.135 5.000 5.080 1,952,854 +0.00(+0.00%)
Oct 14, 2024 5.030 5.110 4.920 5.080 4,084,238 +0.05(+0.99%)
Oct 11, 2024 4.950 5.050 4.920 5.030 2,243,522 +0.05(+1.00%)
Oct 10, 2024 4.840 5.140 4.840 4.980 3,928,821 +0.05(+1.01%)
Oct 09, 2024 4.830 4.945 4.800 4.930 3,355,133 +0.09(+1.86%)
Oct 08, 2024 4.690 4.860 4.680 4.840 3,119,846 +0.13(+2.76%)
Oct 07, 2024 4.820 4.840 4.645 4.710 3,547,170 -0.13(-2.69%)
Oct 04, 2024 4.960 4.980 4.780 4.840 2,391,975 +0.00(+0.00%)
Oct 03, 2024 4.730 4.850 4.725 4.840 2,661,851 +0.05(+1.04%)
Oct 02, 2024 4.800 4.880 4.740 4.790 2,867,999 -0.03(-0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.