5 DAY PERFORMANCE
+3.84%
1 MONTH PERFORMANCE
-2.32%
3 MONTH PERFORMANCE
-21.37%
6 MONTH PERFORMANCE
-31.71%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-45.70%
Marqeta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $3.80 | $3.79 (-0.26%) | $3.87 | $3.73 | 3.84 M | $1.92 B |
| 12/30/2024 | $3.62 | $3.77 (4.14%) | $3.82 | $3.54 | 5.28 M | $1.91 B |
| 12/27/2024 | $3.72 | $3.65 (-1.88%) | $3.74 | $3.61 | 2.33 M | $1.85 B |
| 12/26/2024 | $3.66 | $3.73 (1.91%) | $3.76 | $3.65 | 2.65 M | $1.89 B |
| 12/24/2024 | $3.65 | $3.70 (1.37%) | $3.70 | $3.61 | 2.64 M | $1.88 B |
| 12/23/2024 | $3.72 | $3.67 (-1.34%) | $3.75 | $3.63 | 3.94 M | $1.86 B |
| 12/20/2024 | $3.69 | $3.75 (1.63%) | $3.86 | $3.67 | 8.98 M | $1.90 B |
| 12/19/2024 | $3.72 | $3.75 (0.81%) | $3.80 | $3.71 | 4.90 M | $1.90 B |
| 12/18/2024 | $3.88 | $3.71 (-4.38%) | $4.01 | $3.65 | 4.39 M | $1.88 B |
| 12/17/2024 | $3.89 | $3.89 (0%) | $4.03 | $3.88 | 3.58 M | $1.97 B |
| 12/16/2024 | $4.03 | $4.03 (0%) | $4.06 | $3.92 | 6.24 M | $2.04 B |
| 12/13/2024 | $4.06 | $4.02 (-0.99%) | $4.09 | $3.99 | 4.01 M | $2.04 B |
| 12/12/2024 | $4.09 | $4.03 (-1.47%) | $4.14 | $4.00 | 4.28 M | $2.04 B |
| 12/11/2024 | $3.90 | $4.09 (4.87%) | $4.14 | $3.90 | 5.93 M | $2.07 B |
| 12/10/2024 | $3.95 | $3.94 (-0.25%) | $4.02 | $3.90 | 4.64 M | $2.00 B |
| 12/09/2024 | $3.88 | $3.96 (2.06%) | $4.09 | $3.88 | 8.30 M | $2.01 B |
| 12/06/2024 | $3.76 | $3.88 (3.19%) | $3.90 | $3.76 | 8.10 M | $1.97 B |
| 12/05/2024 | $3.87 | $3.73 (-3.62%) | $3.87 | $3.71 | 9.22 M | $1.89 B |
| 12/04/2024 | $3.86 | $3.87 (0.26%) | $3.89 | $3.80 | 4.23 M | $1.96 B |
| 12/03/2024 | $3.85 | $3.84 (-0.26%) | $3.89 | $3.80 | 6.50 M | $1.95 B |
| 12/02/2024 | $3.86 | $3.90 (1.04%) | $3.93 | $3.80 | 4.79 M | $1.98 B |
| 11/29/2024 | $3.88 | $3.88 (0%) | $3.92 | $3.85 | 1.80 M | $1.97 B |
| 11/27/2024 | $3.87 | $3.88 (0.26%) | $3.93 | $3.82 | 4.89 M | $1.97 B |
| 11/26/2024 | $3.78 | $3.83 (1.32%) | $3.95 | $3.76 | 9.74 M | $1.94 B |
| 11/25/2024 | $4.10 | $4.02 (-1.95%) | $4.18 | $4.00 | 7.64 M | $2.04 B |
| 11/22/2024 | $3.97 | $4.05 (2.02%) | $4.10 | $3.96 | 6.92 M | $2.05 B |
| 11/21/2024 | $3.93 | $3.96 (0.76%) | $3.98 | $3.79 | 4.58 M | $2.01 B |
| 11/20/2024 | $3.98 | $3.87 (-2.76%) | $3.98 | $3.83 | 3.85 M | $1.96 B |
| 11/19/2024 | $3.87 | $3.90 (0.78%) | $3.91 | $3.83 | 5.00 M | $1.98 B |
| 11/18/2024 | $3.93 | $3.90 (-0.76%) | $3.99 | $3.81 | 6.53 M | $1.98 B |
| 11/15/2024 | $3.95 | $3.93 (-0.51%) | $4.06 | $3.91 | 9.62 M | $1.99 B |
| 11/14/2024 | $3.92 | $3.96 (1.02%) | $3.97 | $3.81 | 7.92 M | $2.01 B |
| 11/13/2024 | $4.11 | $3.91 (-4.87%) | $4.16 | $3.90 | 7.61 M | $1.98 B |
| 11/12/2024 | $4.08 | $4.11 (0.74%) | $4.28 | $4.07 | 11.97 M | $2.08 B |
| 11/11/2024 | $3.85 | $4.14 (7.53%) | $4.16 | $3.81 | 18.35 M | $2.10 B |
| 11/08/2024 | $3.83 | $3.74 (-2.35%) | $3.88 | $3.67 | 7.86 M | $1.90 B |
| 11/07/2024 | $3.79 | $3.83 (1.06%) | $3.94 | $3.71 | 14.67 M | $1.94 B |
| 11/06/2024 | $3.56 | $3.80 (6.74%) | $3.83 | $3.43 | 53.16 M | $1.93 B |
| 11/05/2024 | $3.90 | $3.42 (-12.31%) | $3.95 | $3.37 | 80.38 M | $1.73 B |
| 11/04/2024 | $5.81 | $5.95 (2.41%) | $6.00 | $5.74 | 13.88 M | $3.02 B |
| 11/01/2024 | $5.71 | $5.85 (2.45%) | $5.92 | $5.61 | 9.50 M | $2.97 B |
| 10/31/2024 | $5.67 | $5.66 (-0.18%) | $5.75 | $5.59 | 5.20 M | $2.92 B |
| 10/30/2024 | $5.61 | $5.67 (1.07%) | $5.75 | $5.58 | 2.12 M | $2.93 B |
| 10/29/2024 | $5.74 | $5.63 (-1.92%) | $5.74 | $5.59 | 2.63 M | $2.90 B |
| 10/28/2024 | $5.40 | $5.78 (7.04%) | $5.78 | $5.39 | 5.81 M | $2.98 B |
| 10/25/2024 | $5.19 | $5.30 (2.12%) | $5.39 | $5.19 | 2.56 M | $2.73 B |
| 10/24/2024 | $5.20 | $5.27 (1.35%) | $5.28 | $5.13 | 3.02 M | $2.72 B |
| 10/23/2024 | $5.11 | $5.18 (1.37%) | $5.21 | $5.09 | 2.22 M | $2.67 B |
| 10/22/2024 | $5.16 | $5.12 (-0.78%) | $5.24 | $5.09 | 1.73 M | $2.64 B |
| 10/21/2024 | $5.18 | $5.19 (0.19%) | $5.21 | $5.10 | 1.72 M | $2.68 B |
| 10/18/2024 | $5.16 | $5.21 (0.97%) | $5.27 | $5.16 | 2.20 M | $2.69 B |
| 10/17/2024 | $5.19 | $5.15 (-0.77%) | $5.19 | $5.05 | 1.90 M | $2.66 B |
| 10/16/2024 | $5.12 | $5.16 (0.78%) | $5.20 | $5.06 | 1.77 M | $2.66 B |
| 10/15/2024 | $5.08 | $5.08 (0%) | $5.14 | $5.00 | 1.95 M | $2.62 B |
| 10/14/2024 | $5.03 | $5.08 (0.99%) | $5.11 | $4.92 | 4.08 M | $2.62 B |
| 10/11/2024 | $4.95 | $5.03 (1.62%) | $5.05 | $4.92 | 2.24 M | $2.60 B |
| 10/10/2024 | $4.84 | $4.98 (2.89%) | $5.14 | $4.84 | 3.93 M | $2.57 B |
| 10/09/2024 | $4.83 | $4.93 (2.07%) | $4.95 | $4.80 | 3.36 M | $2.54 B |
| 10/08/2024 | $4.69 | $4.84 (3.2%) | $4.86 | $4.68 | 3.12 M | $2.50 B |
| 10/07/2024 | $4.82 | $4.71 (-2.28%) | $4.84 | $4.64 | 3.55 M | $2.43 B |
| 10/04/2024 | $4.96 | $4.84 (-2.42%) | $4.98 | $4.78 | 2.39 M | $2.50 B |
| 10/03/2024 | $4.73 | $4.84 (2.33%) | $4.85 | $4.72 | 2.66 M | $2.50 B |
| 10/02/2024 | $4.80 | $4.79 (-0.21%) | $4.88 | $4.74 | 2.87 M | $2.47 B |
| 10/01/2024 | $4.89 | $4.82 (-1.43%) | $4.90 | $4.80 | 3.20 M | $2.49 B |