5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
-19.70%
YEAR-TO-DATE PERFORMANCE
+1.26%
1 YEAR PERFORMANCE
+25.26%
Marqeta Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $4.45 | $4.81 (8.09%) | $4.82 | $4.35 | 7.34 M | $2.16 B |
| 01/07/2026 | $4.85 | $4.85 (0%) | $4.88 | $4.76 | 2.47 M | $2.18 B |
| 01/06/2026 | $4.89 | $4.85 (-0.82%) | $4.94 | $4.84 | 2.94 M | $2.18 B |
| 01/05/2026 | $4.63 | $4.91 (6.05%) | $4.98 | $4.62 | 3.09 M | $2.20 B |
| 01/02/2026 | $4.75 | $4.64 (-2.32%) | $4.77 | $4.59 | 3.36 M | $2.08 B |
| 12/31/2025 | $4.77 | $4.75 (-0.42%) | $4.80 | $4.74 | 1.93 M | $2.13 B |
| 12/30/2025 | $4.87 | $4.81 (-1.23%) | $4.89 | $4.80 | 2.28 M | $2.16 B |
| 12/29/2025 | $4.84 | $4.88 (0.83%) | $4.89 | $4.80 | 2.40 M | $2.19 B |
| 12/26/2025 | $4.90 | $4.86 (-0.82%) | $4.92 | $4.82 | 1.97 M | $2.24 B |
| 12/24/2025 | $4.94 | $4.93 (-0.2%) | $4.99 | $4.85 | 2.17 M | $2.28 B |
| 12/23/2025 | $5.04 | $4.97 (-1.39%) | $5.06 | $4.91 | 4.89 M | $2.29 B |
| 12/22/2025 | $5.05 | $5.08 (0.59%) | $5.14 | $5.00 | 3.48 M | $2.34 B |
| 12/19/2025 | $4.98 | $5.07 (1.81%) | $5.08 | $4.97 | 7.89 M | $2.34 B |
| 12/18/2025 | $4.96 | $4.97 (0.2%) | $5.01 | $4.93 | 3.44 M | $2.29 B |
| 12/17/2025 | $4.91 | $4.92 (0.2%) | $5.01 | $4.87 | 4.28 M | $2.27 B |
| 12/16/2025 | $4.76 | $4.92 (3.36%) | $4.93 | $4.76 | 4.39 M | $2.27 B |
| 12/15/2025 | $4.89 | $4.82 (-1.43%) | $4.96 | $4.78 | 4.62 M | $2.22 B |
| 12/12/2025 | $5.00 | $4.94 (-1.2%) | $5.00 | $4.87 | 3.70 M | $2.28 B |
| 12/11/2025 | $4.95 | $4.99 (0.81%) | $5.01 | $4.90 | 2.92 M | $2.30 B |
| 12/10/2025 | $4.82 | $4.94 (2.49%) | $4.99 | $4.79 | 5.30 M | $2.28 B |
| 12/09/2025 | $4.67 | $4.82 (3.21%) | $4.90 | $4.66 | 5.39 M | $2.22 B |
| 12/08/2025 | $4.71 | $4.70 (-0.21%) | $4.88 | $4.63 | 4.73 M | $2.17 B |
| 12/05/2025 | $4.74 | $4.66 (-1.69%) | $4.76 | $4.65 | 2.34 M | $2.15 B |
| 12/04/2025 | $4.75 | $4.74 (-0.21%) | $4.76 | $4.59 | 2.32 M | $2.19 B |
| 12/03/2025 | $4.66 | $4.74 (1.72%) | $4.80 | $4.64 | 2.30 M | $2.19 B |
| 12/02/2025 | $4.73 | $4.66 (-1.48%) | $4.80 | $4.65 | 4.04 M | $2.15 B |
| 12/01/2025 | $4.76 | $4.74 (-0.42%) | $4.83 | $4.72 | 2.47 M | $2.19 B |
| 11/28/2025 | $4.73 | $4.79 (1.27%) | $4.85 | $4.70 | 1.93 M | $2.21 B |
| 11/26/2025 | $4.70 | $4.73 (0.64%) | $4.78 | $4.70 | 2.35 M | $2.18 B |
| 11/25/2025 | $4.75 | $4.73 (-0.42%) | $4.76 | $4.70 | 3.79 M | $2.18 B |
| 11/24/2025 | $4.75 | $4.77 (0.42%) | $4.78 | $4.68 | 3.82 M | $2.20 B |
| 11/21/2025 | $4.62 | $4.74 (2.6%) | $4.81 | $4.60 | 3.52 M | $2.19 B |
| 11/20/2025 | $4.90 | $4.62 (-5.71%) | $4.91 | $4.62 | 4.06 M | $2.13 B |
| 11/19/2025 | $4.77 | $4.82 (1.05%) | $4.83 | $4.68 | 4.85 M | $2.22 B |
| 11/18/2025 | $4.72 | $4.78 (1.27%) | $4.80 | $4.59 | 5.97 M | $2.21 B |
| 11/17/2025 | $4.86 | $4.72 (-2.88%) | $4.90 | $4.72 | 6.27 M | $2.18 B |
| 11/14/2025 | $4.92 | $4.88 (-0.81%) | $5.00 | $4.87 | 7.33 M | $2.25 B |
| 11/13/2025 | $5.02 | $4.96 (-1.2%) | $5.05 | $4.91 | 5.90 M | $2.29 B |
| 11/12/2025 | $5.03 | $5.03 (0%) | $5.11 | $4.97 | 4.57 M | $2.32 B |
| 11/11/2025 | $4.77 | $5.04 (5.66%) | $5.08 | $4.76 | 5.83 M | $2.33 B |
| 11/10/2025 | $4.69 | $4.78 (1.92%) | $4.82 | $4.63 | 5.07 M | $2.21 B |
| 11/07/2025 | $4.81 | $4.63 (-3.74%) | $4.86 | $4.44 | 8.26 M | $2.14 B |
| 11/06/2025 | $5.52 | $4.88 (-11.59%) | $5.57 | $4.82 | 13.19 M | $2.25 B |
| 11/05/2025 | $4.48 | $4.48 (0%) | $4.54 | $4.41 | 6.01 M | $2.07 B |
| 11/04/2025 | $4.46 | $4.46 (0%) | $4.51 | $4.39 | 3.80 M | $2.06 B |
| 11/03/2025 | $4.53 | $4.50 (-0.66%) | $4.58 | $4.48 | 7.42 M | $2.08 B |
| 10/31/2025 | $4.44 | $4.53 (2.03%) | $4.57 | $4.42 | 5.60 M | $2.09 B |
| 10/30/2025 | $4.50 | $4.44 (-1.33%) | $4.54 | $4.39 | 4.97 M | $2.05 B |
| 10/29/2025 | $4.61 | $4.53 (-1.74%) | $4.67 | $4.51 | 5.63 M | $2.09 B |
| 10/28/2025 | $4.81 | $4.67 (-2.91%) | $4.83 | $4.66 | 3.19 M | $2.16 B |
| 10/27/2025 | $4.80 | $4.81 (0.21%) | $4.88 | $4.74 | 8.16 M | $2.22 B |
| 10/24/2025 | $4.81 | $4.72 (-1.87%) | $4.90 | $4.71 | 8.10 M | $2.18 B |
| 10/23/2025 | $4.64 | $4.75 (2.37%) | $4.85 | $4.60 | 3.83 M | $2.19 B |
| 10/22/2025 | $4.64 | $4.66 (0.43%) | $4.74 | $4.57 | 5.89 M | $2.15 B |
| 10/21/2025 | $4.58 | $4.66 (1.75%) | $4.77 | $4.55 | 3.73 M | $2.15 B |
| 10/20/2025 | $4.57 | $4.59 (0.44%) | $4.66 | $4.55 | 5.57 M | $2.12 B |
| 10/17/2025 | $4.55 | $4.55 (0%) | $4.60 | $4.53 | 2.70 M | $2.10 B |
| 10/16/2025 | $4.78 | $4.57 (-4.39%) | $4.80 | $4.54 | 3.03 M | $2.11 B |
| 10/15/2025 | $4.81 | $4.78 (-0.62%) | $4.86 | $4.76 | 2.82 M | $2.21 B |
| 10/14/2025 | $4.60 | $4.76 (3.48%) | $4.77 | $4.59 | 3.24 M | $2.20 B |
| 10/13/2025 | $4.82 | $4.70 (-2.49%) | $4.92 | $4.57 | 8.10 M | $2.17 B |
| 10/10/2025 | $5.05 | $4.94 (-2.18%) | $5.10 | $4.88 | 3.89 M | $2.28 B |
| 10/09/2025 | $5.12 | $5.06 (-1.17%) | $5.15 | $5.05 | 1.51 M | $2.34 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.
