Marqeta Inc (MQ) Historical Stock Data
3.73 ↑0.03 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MQ is up 0.01% a day on average. There have been 18 days where Marqeta Inc closed green and 12 days where MQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3.66 | 3.73 | ↑$0.07 (1.91%) | 3.65 | 3.76 | 2.65M |
| 2024-12-24 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.61 | 3.70 | 2.64M |
| 2024-12-23 | 3.72 | 3.67 | ↓$0.05 (-1.34%) | 3.63 | 3.75 | 3.94M |
| 2024-12-20 | 3.69 | 3.75 | ↑$0.06 (1.63%) | 3.67 | 3.86 | 8.98M |
| 2024-12-19 | 3.72 | 3.75 | ↑$0.03 (0.81%) | 3.71 | 3.80 | 4.90M |
| 2024-12-18 | 3.88 | 3.71 | ↓$0.17 (-4.38%) | 3.65 | 4.01 | 4.38M |
| 2024-12-17 | 3.89 | 3.89 | ↑$0.00 (0.00%) | 3.88 | 4.03 | 3.58M |
| 2024-12-16 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 3.92 | 4.06 | 6.24M |
| 2024-12-13 | 4.06 | 4.02 | ↓$0.04 (-0.99%) | 3.99 | 4.09 | 4.01M |
| 2024-12-12 | 4.09 | 4.03 | ↓$0.06 (-1.47%) | 4.00 | 4.14 | 4.28M |
| 2024-12-11 | 3.90 | 4.09 | ↑$0.19 (4.87%) | 3.90 | 4.14 | 5.93M |
| 2024-12-10 | 3.95 | 3.94 | ↓$0.01 (-0.25%) | 3.90 | 4.02 | 4.64M |
| 2024-12-09 | 3.88 | 3.96 | ↑$0.08 (2.06%) | 3.88 | 4.09 | 8.30M |
| 2024-12-06 | 3.76 | 3.88 | ↑$0.12 (3.19%) | 3.76 | 3.90 | 8.10M |
| 2024-12-05 | 3.87 | 3.73 | ↓$0.14 (-3.62%) | 3.71 | 3.87 | 9.22M |
| 2024-12-04 | 3.86 | 3.87 | ↑$0.01 (0.26%) | 3.80 | 3.89 | 4.23M |
| 2024-12-03 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.80 | 3.89 | 6.50M |
| 2024-12-02 | 3.86 | 3.90 | ↑$0.04 (1.04%) | 3.80 | 3.93 | 4.79M |
| 2024-11-29 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.85 | 3.92 | 1.80M |
| 2024-11-27 | 3.87 | 3.88 | ↑$0.01 (0.26%) | 3.82 | 3.93 | 4.89M |
| 2024-11-26 | 3.78 | 3.83 | ↑$0.05 (1.32%) | 3.76 | 3.95 | 9.74M |
| 2024-11-25 | 4.10 | 4.02 | ↓$0.08 (-1.95%) | 4.00 | 4.18 | 7.64M |
| 2024-11-22 | 3.97 | 4.05 | ↑$0.08 (2.02%) | 3.96 | 4.10 | 6.92M |
| 2024-11-21 | 3.93 | 3.96 | ↑$0.03 (0.85%) | 3.79 | 3.98 | 4.58M |
| 2024-11-20 | 3.98 | 3.87 | ↓$0.11 (-2.76%) | 3.83 | 3.98 | 3.85M |
| 2024-11-19 | 3.87 | 3.90 | ↑$0.03 (0.78%) | 3.83 | 3.91 | 5M |
| 2024-11-18 | 3.93 | 3.90 | ↓$0.03 (-0.76%) | 3.81 | 3.99 | 6.53M |
| 2024-11-15 | 3.95 | 3.93 | ↓$0.02 (-0.51%) | 3.91 | 4.06 | 9.62M |
| 2024-11-14 | 3.92 | 3.96 | ↑$0.04 (1.02%) | 3.81 | 3.97 | 7.92M |
| 2024-11-13 | 4.11 | 3.91 | ↓$0.20 (-4.87%) | 3.90 | 4.16 | 7.61M |
Create an account or log in to view more rows.
$MQ hold
$MQ buy
$MQ It's happening!
$MQ it's just a matter of time and patience...
$MQ GET IN mofos!!!
$MQ used to this fuckery!! Not leaving no chance !
$MQ Pack it up boys.
$MQ see you on the moon
$MQ who here can't stand the CEO?
$MQ who loaded up??