5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-9.87%
3 MONTH PERFORMANCE
-14.83%
6 MONTH PERFORMANCE
-35.27%
YEAR-TO-DATE PERFORMANCE
-15.37%
1 YEAR PERFORMANCE
+11.98%
Marqeta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.87 | $4.02 (3.88%) | $4.06 | $3.86 | 6.29 M | $1.81 B |
| 02/13/2026 | $4.03 | $3.92 (-2.73%) | $4.09 | $3.91 | 4.66 M | $1.76 B |
| 02/12/2026 | $4.20 | $4.02 (-4.29%) | $4.20 | $3.99 | 5.02 M | $1.80 B |
| 02/11/2026 | $4.31 | $4.15 (-3.71%) | $4.32 | $4.15 | 2.52 M | $1.86 B |
| 02/10/2026 | $4.20 | $4.31 (2.62%) | $4.46 | $4.20 | 4.48 M | $1.93 B |
| 02/09/2026 | $4.20 | $4.20 (0%) | $4.29 | $4.18 | 2.27 M | $1.88 B |
| 02/06/2026 | $4.05 | $4.23 (4.44%) | $4.25 | $4.04 | 3.90 M | $1.90 B |
| 02/05/2026 | $4.01 | $4.01 (0%) | $4.05 | $3.96 | 3.49 M | $1.80 B |
| 02/04/2026 | $4.01 | $4.03 (0.5%) | $4.09 | $3.95 | 4.72 M | $1.81 B |
| 02/03/2026 | $4.12 | $4.01 (-2.67%) | $4.12 | $3.93 | 3.81 M | $1.80 B |
| 02/02/2026 | $4.10 | $4.16 (1.46%) | $4.17 | $4.07 | 3.58 M | $1.87 B |
| 01/30/2026 | $4.12 | $4.13 (0.24%) | $4.19 | $4.10 | 4.10 M | $1.85 B |
| 01/29/2026 | $4.34 | $4.17 (-3.92%) | $4.34 | $4.16 | 3.74 M | $1.87 B |
| 01/28/2026 | $4.33 | $4.31 (-0.46%) | $4.42 | $4.29 | 3.30 M | $1.93 B |
| 01/27/2026 | $4.40 | $4.33 (-1.59%) | $4.44 | $4.26 | 6.09 M | $1.94 B |
| 01/26/2026 | $4.45 | $4.41 (-0.9%) | $4.47 | $4.39 | 1.58 M | $1.98 B |
| 01/23/2026 | $4.46 | $4.43 (-0.67%) | $4.52 | $4.42 | 2.33 M | $1.99 B |
| 01/22/2026 | $4.43 | $4.49 (1.35%) | $4.52 | $4.43 | 2.01 M | $2.01 B |
| 01/21/2026 | $4.36 | $4.41 (1.15%) | $4.45 | $4.32 | 2.04 M | $1.98 B |
| 01/20/2026 | $4.35 | $4.31 (-0.92%) | $4.47 | $4.29 | 3.57 M | $1.93 B |
| 01/16/2026 | $4.40 | $4.46 (1.36%) | $4.49 | $4.32 | 4.21 M | $2.00 B |
| 01/15/2026 | $4.45 | $4.41 (-0.9%) | $4.48 | $4.37 | 2.00 M | $1.98 B |
| 01/14/2026 | $4.52 | $4.44 (-1.77%) | $4.56 | $4.43 | 2.96 M | $1.99 B |
| 01/13/2026 | $4.66 | $4.52 (-3%) | $4.67 | $4.51 | 3.56 M | $2.03 B |
| 01/12/2026 | $4.72 | $4.66 (-1.27%) | $4.76 | $4.64 | 4.23 M | $2.09 B |
| 01/09/2026 | $4.80 | $4.73 (-1.46%) | $4.85 | $4.72 | 2.09 M | $2.12 B |
| 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 |
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.
