5 DAY PERFORMANCE
+4.73%
1 MONTH PERFORMANCE
+27.03%
3 MONTH PERFORMANCE
+27.03%
6 MONTH PERFORMANCE
+36.86%
YEAR-TO-DATE PERFORMANCE
+40.11%
1 YEAR PERFORMANCE
-1.12%
Marqeta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $5.29 | $5.32 (0.47%) | $5.38 | $5.24 | 7.82 M | |
| 05/29/2025 | $5.34 | $5.37 (0.56%) | $5.38 | $5.29 | 6.60 M | $2.69 B |
| 05/28/2025 | $5.24 | $5.27 (0.57%) | $5.32 | $5.20 | 6.37 M | $2.64 B |
| 05/27/2025 | $5.12 | $5.22 (1.95%) | $5.25 | $5.10 | 8.92 M | $2.62 B |
| 05/23/2025 | $5.12 | $5.07 (-0.98%) | $5.17 | $5.01 | 12.40 M | $2.54 B |
| 05/22/2025 | $5.08 | $5.20 (2.36%) | $5.25 | $5.03 | 11.91 M | $2.61 B |
| 05/21/2025 | $5.18 | $5.21 (0.58%) | $5.33 | $5.15 | 12.35 M | $2.61 B |
| 05/20/2025 | $5.24 | $5.22 (-0.38%) | $5.32 | $5.16 | 10.28 M | $2.62 B |
| 05/19/2025 | $5.08 | $5.24 (3.15%) | $5.27 | $5.08 | 10.65 M | $2.63 B |
| 05/16/2025 | $4.98 | $5.04 (1.2%) | $5.09 | $4.96 | 7.34 M | $2.53 B |
| 05/15/2025 | $4.90 | $5.00 (2.04%) | $5.06 | $4.87 | 12.60 M | $2.51 B |
| 05/14/2025 | $4.83 | $4.90 (1.45%) | $4.91 | $4.82 | 9.65 M | $2.46 B |
| 05/13/2025 | $4.68 | $4.83 (3.21%) | $4.85 | $4.62 | 8.17 M | $2.42 B |
| 05/12/2025 | $4.79 | $4.65 (-2.92%) | $4.86 | $4.53 | 8.98 M | $2.33 B |
| 05/09/2025 | $4.49 | $4.60 (2.45%) | $4.86 | $4.49 | 11.89 M | $2.31 B |
| 05/08/2025 | $4.23 | $4.49 (6.15%) | $4.57 | $4.10 | 16.45 M | $2.25 B |
| 05/07/2025 | $3.96 | $4.09 (3.28%) | $4.12 | $3.93 | 12.78 M | $2.06 B |
| 05/06/2025 | $3.76 | $3.90 (3.72%) | $3.92 | $3.72 | 8.31 M | $1.96 B |
| 05/05/2025 | $3.82 | $3.80 (-0.52%) | $3.90 | $3.79 | 5.71 M | $1.91 B |
| 05/02/2025 | $4.06 | $3.85 (-5.17%) | $4.10 | $3.84 | 12.18 M | $1.94 B |
| 05/01/2025 | $4.01 | $4.09 (2%) | $4.13 | $3.98 | 8.21 M | $2.06 B |
| 04/30/2025 | $4.04 | $4.18 (3.47%) | $4.21 | $4.01 | 4.63 M | $2.10 B |
| 04/29/2025 | $3.97 | $4.12 (3.78%) | $4.14 | $3.97 | 3.24 M | $2.07 B |
| 04/28/2025 | $3.95 | $3.97 (0.51%) | $4.03 | $3.88 | 3.49 M | $2.00 B |
| 04/25/2025 | $3.95 | $3.97 (0.51%) | $4.01 | $3.95 | 1.76 M | $2.03 B |
| 04/24/2025 | $3.87 | $3.99 (3.1%) | $4.01 | $3.85 | 3.80 M | $2.04 B |
| 04/23/2025 | $3.90 | $3.90 (0%) | $4.00 | $3.86 | 6.02 M | $1.99 B |
| 04/22/2025 | $3.84 | $3.82 (-0.52%) | $3.89 | $3.77 | 5.10 M | $1.95 B |
| 04/21/2025 | $3.82 | $3.77 (-1.31%) | $3.83 | $3.71 | 3.24 M | $1.93 B |
| 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 |
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.
