5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+5.74%
3 MONTH PERFORMANCE
-24.80%
6 MONTH PERFORMANCE
-10.80%
YEAR-TO-DATE PERFORMANCE
+26.39%
1 YEAR PERFORMANCE
+23.45%
Marqeta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | $5.05 | $5.09 (0.79%) | $5.11 | $5.02 | 1.99 M | $2.35 B |
| 10/07/2025 | $5.06 | $5.03 (-0.59%) | $5.11 | $5.01 | 3.36 M | $2.32 B |
| 10/06/2025 | $5.10 | $5.04 (-1.18%) | $5.17 | $5.03 | 3.04 M | $2.33 B |
| 10/03/2025 | $5.11 | $5.11 (0%) | $5.17 | $5.08 | 2.66 M | $2.36 B |
| 10/02/2025 | $5.05 | $5.10 (0.99%) | $5.14 | $5.00 | 2.64 M | $2.35 B |
| 10/01/2025 | $5.26 | $5.06 (-3.8%) | $5.30 | $5.05 | 3.92 M | $2.34 B |
| 09/30/2025 | $5.40 | $5.28 (-2.22%) | $5.43 | $5.22 | 3.18 M | $2.44 B |
| 09/29/2025 | $5.40 | $5.40 (0%) | $5.48 | $5.30 | 2.82 M | $2.49 B |
| 09/26/2025 | $5.34 | $5.36 (0.37%) | $5.38 | $5.28 | 1.84 M | $2.47 B |
| 09/25/2025 | $5.47 | $5.35 (-2.19%) | $5.49 | $5.33 | 2.51 M | $2.47 B |
| 09/24/2025 | $5.59 | $5.50 (-1.61%) | $5.61 | $5.46 | 2.68 M | $2.54 B |
| 09/23/2025 | $5.74 | $5.56 (-3.14%) | $5.79 | $5.56 | 3.45 M | $2.57 B |
| 09/22/2025 | $5.67 | $5.73 (1.06%) | $5.75 | $5.61 | 2.68 M | $2.64 B |
| 09/19/2025 | $5.82 | $5.69 (-2.23%) | $5.83 | $5.68 | 4.72 M | $2.63 B |
| 09/18/2025 | $5.82 | $5.81 (-0.17%) | $5.93 | $5.75 | 4.67 M | $2.68 B |
| 09/17/2025 | $5.80 | $5.80 (0%) | $5.95 | $5.78 | 6.00 M | $2.68 B |
| 09/16/2025 | $5.80 | $5.79 (-0.17%) | $5.83 | $5.74 | 2.20 M | $2.67 B |
| 09/15/2025 | $5.77 | $5.80 (0.52%) | $5.90 | $5.76 | 3.28 M | $2.68 B |
| 09/12/2025 | $5.96 | $5.83 (-2.18%) | $5.97 | $5.82 | 2.56 M | $2.69 B |
| 09/11/2025 | $5.94 | $5.97 (0.51%) | $6.02 | $5.92 | 3.20 M | $2.76 B |
| 09/10/2025 | $6.03 | $5.90 (-2.16%) | $6.03 | $5.80 | 7.06 M | $2.72 B |
| 09/09/2025 | $6.06 | $6.00 (-0.99%) | $6.07 | $5.96 | 2.77 M | $2.77 B |
| 09/08/2025 | $6.16 | $6.08 (-1.3%) | $6.16 | $6.01 | 2.78 M | $2.81 B |
| 09/05/2025 | $6.18 | $6.15 (-0.49%) | $6.24 | $6.05 | 3.26 M | $2.84 B |
| 09/04/2025 | $6.16 | $6.11 (-0.81%) | $6.17 | $5.98 | 5.20 M | $2.82 B |
| 09/03/2025 | $6.10 | $6.18 (1.31%) | $6.18 | $6.03 | 4.83 M | $2.85 B |
| 09/02/2025 | $6.25 | $6.17 (-1.28%) | $6.29 | $6.16 | 3.15 M | $2.85 B |
| 08/29/2025 | $6.40 | $6.37 (-0.47%) | $6.46 | $6.31 | 3.42 M | $2.94 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.
