5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
-26.68%
YEAR-TO-DATE PERFORMANCE
+0.79%
1 YEAR PERFORMANCE
-30.16%
Marqeta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.88 | $3.82 (-1.55%) | $3.90 | $3.77 | 4.61 M | $1.95 B |
| 04/16/2025 | $3.92 | $3.92 (0%) | $3.98 | $3.87 | 7.03 M | $2.00 B |
| 04/15/2025 | $3.94 | $3.91 (-0.76%) | $4.00 | $3.88 | 2.38 M | $2.00 B |
| 04/14/2025 | $3.90 | $3.92 (0.51%) | $3.96 | $3.85 | 4.34 M | $2.00 B |
| 04/11/2025 | $3.86 | $3.85 (-0.26%) | $3.88 | $3.77 | 5.40 M | $1.97 B |
| 04/10/2025 | $3.90 | $3.84 (-1.54%) | $3.97 | $3.78 | 4.66 M | $1.96 B |
| 04/09/2025 | $3.69 | $3.98 (7.86%) | $4.12 | $3.68 | 10.31 M | $2.03 B |
| 04/08/2025 | $3.90 | $3.75 (-3.85%) | $3.92 | $3.66 | 17.30 M | $1.92 B |
| 04/07/2025 | $3.59 | $3.79 (5.57%) | $4.00 | $3.48 | 10.64 M | $1.94 B |
| 04/04/2025 | $3.80 | $3.71 (-2.37%) | $3.91 | $3.65 | 6.79 M | $1.90 B |
| 04/03/2025 | $4.01 | $3.95 (-1.5%) | $4.12 | $3.94 | 6.59 M | $2.02 B |
| 04/02/2025 | $4.14 | $4.25 (2.66%) | $4.28 | $4.11 | 4.35 M | $2.17 B |
| 04/01/2025 | $4.12 | $4.25 (3.16%) | $4.38 | $4.12 | 6.78 M | $2.17 B |
| 03/31/2025 | $4.14 | $4.12 (-0.48%) | $4.21 | $4.08 | 8.63 M | $2.11 B |
| 03/28/2025 | $4.30 | $4.19 (-2.56%) | $4.34 | $4.16 | 4.52 M | $2.14 B |
| 03/27/2025 | $4.35 | $4.29 (-1.38%) | $4.43 | $4.28 | 3.78 M | $2.19 B |
| 03/26/2025 | $4.40 | $4.39 (-0.23%) | $4.48 | $4.31 | 11.74 M | $2.24 B |
| 03/25/2025 | $4.47 | $4.41 (-1.34%) | $4.58 | $4.40 | 6.56 M | $2.25 B |
| 03/24/2025 | $4.45 | $4.48 (0.67%) | $4.59 | $4.41 | 4.90 M | $2.29 B |
| 03/21/2025 | $4.50 | $4.42 (-1.78%) | $4.50 | $4.36 | 6.98 M | $2.26 B |
| 03/20/2025 | $4.52 | $4.52 (0%) | $4.65 | $4.49 | 5.74 M | $2.31 B |
| 03/19/2025 | $4.54 | $4.57 (0.66%) | $4.74 | $4.51 | 9.06 M | $2.34 B |
| 03/18/2025 | $4.28 | $4.51 (5.37%) | $4.53 | $4.26 | 12.82 M | $2.30 B |
| 03/17/2025 | $4.08 | $4.32 (5.88%) | $4.37 | $4.08 | 11.56 M | $2.21 B |
| 03/14/2025 | $4.06 | $4.10 (0.99%) | $4.16 | $3.97 | 10.69 M | $2.10 B |
| 03/13/2025 | $3.94 | $4.00 (1.52%) | $4.07 | $3.90 | 6.72 M | $2.04 B |
| 03/12/2025 | $3.89 | $3.94 (1.29%) | $4.09 | $3.89 | 11.04 M | $2.01 B |
| 03/11/2025 | $3.87 | $3.90 (0.78%) | $3.93 | $3.72 | 12.53 M | $1.99 B |
| 03/10/2025 | $4.00 | $3.87 (-3.25%) | $4.04 | $3.82 | 9.88 M | $1.98 B |
| 03/07/2025 | $4.10 | $4.06 (-0.98%) | $4.14 | $4.00 | 7.43 M | $2.07 B |
| 03/06/2025 | $4.11 | $4.06 (-1.22%) | $4.14 | $4.05 | 6.59 M | $2.07 B |
| 03/05/2025 | $4.14 | $4.11 (-0.72%) | $4.19 | $4.06 | 7.00 M | $2.10 B |
| 03/04/2025 | $4.04 | $4.13 (2.23%) | $4.22 | $4.01 | 12.79 M | $2.11 B |
| 03/03/2025 | $4.17 | $4.13 (-0.96%) | $4.20 | $4.02 | 8.50 M | $2.11 B |
| 02/28/2025 | $4.12 | $4.18 (1.46%) | $4.21 | $4.06 | 12.41 M | $2.14 B |
| 02/27/2025 | $4.01 | $4.25 (5.99%) | $4.38 | $3.93 | 22.93 M | $2.17 B |
| 02/26/2025 | $3.78 | $3.51 (-7.14%) | $3.85 | $3.48 | 15.57 M | $1.79 B |
| 02/25/2025 | $3.71 | $3.76 (1.35%) | $3.78 | $3.67 | 4.56 M | $1.92 B |
| 02/24/2025 | $3.71 | $3.71 (0%) | $3.71 | $3.60 | 4.33 M | $1.90 B |
| 02/21/2025 | $3.92 | $3.69 (-5.87%) | $3.94 | $3.65 | 5.18 M | $1.87 B |
| 02/20/2025 | $3.82 | $3.92 (2.62%) | $3.95 | $3.79 | 6.35 M | $1.99 B |
| 02/19/2025 | $3.67 | $3.84 (4.63%) | $3.97 | $3.66 | 13.18 M | $1.95 B |
| 02/18/2025 | $3.59 | $3.70 (3.06%) | $3.71 | $3.58 | 5.36 M | $1.88 B |
| 02/14/2025 | $3.65 | $3.59 (-1.64%) | $3.67 | $3.58 | 4.40 M | $1.82 B |
| 02/13/2025 | $3.71 | $3.62 (-2.43%) | $3.71 | $3.60 | 4.75 M | $1.84 B |
| 02/12/2025 | $3.73 | $3.71 (-0.54%) | $3.74 | $3.67 | 2.12 M | $1.88 B |
| 02/11/2025 | $3.77 | $3.74 (-0.8%) | $3.77 | $3.66 | 2.94 M | $1.90 B |
| 02/10/2025 | $3.76 | $3.81 (1.33%) | $3.82 | $3.74 | 2.28 M | $1.93 B |
| 02/07/2025 | $3.83 | $3.74 (-2.35%) | $3.85 | $3.71 | 3.04 M | $1.90 B |
| 02/06/2025 | $3.85 | $3.79 (-1.56%) | $3.87 | $3.78 | 2.46 M | $1.92 B |
| 02/05/2025 | $3.82 | $3.86 (1.05%) | $3.86 | $3.77 | 3.62 M | $1.96 B |
| 02/04/2025 | $3.74 | $3.80 (1.6%) | $3.82 | $3.74 | 2.75 M | $1.93 B |
| 02/03/2025 | $3.74 | $3.78 (1.07%) | $3.83 | $3.70 | 3.64 M | $1.92 B |
| 01/31/2025 | $3.97 | $3.85 (-3.02%) | $4.00 | $3.83 | 3.37 M | $1.95 B |
| 01/30/2025 | $3.95 | $3.96 (0.25%) | $4.07 | $3.93 | 6.57 M | $2.01 B |
| 01/29/2025 | $3.88 | $3.91 (0.77%) | $3.93 | $3.83 | 3.04 M | $1.98 B |
| 01/28/2025 | $3.82 | $3.88 (1.57%) | $3.93 | $3.81 | 3.39 M | $1.97 B |
| 01/27/2025 | $3.77 | $3.84 (1.86%) | $4.00 | $3.75 | 5.58 M | $1.95 B |
| 01/24/2025 | $3.69 | $3.77 (2.17%) | $3.85 | $3.69 | 3.83 M | $1.91 B |
| 01/23/2025 | $3.70 | $3.70 (0%) | $3.76 | $3.65 | 4.54 M | $1.88 B |
| 01/22/2025 | $3.68 | $3.74 (1.63%) | $3.80 | $3.64 | 4.64 M | $1.90 B |
| 01/21/2025 | $3.78 | $3.70 (-2.12%) | $3.81 | $3.63 | 9.93 M | $1.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
