5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
+7.10%
3 MONTH PERFORMANCE
+53.93%
6 MONTH PERFORMANCE
+57.22%
YEAR-TO-DATE PERFORMANCE
+55.15%
1 YEAR PERFORMANCE
+12.21%
Marqeta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $5.85 | $5.87 (0.26%) | $5.90 | $5.78 | 1.65 M | $2.95 B |
| 07/21/2025 | $5.77 | $5.85 (1.39%) | $5.94 | $5.76 | 5.09 M | $2.93 B |
| 07/18/2025 | $5.95 | $5.73 (-3.7%) | $5.97 | $5.72 | 3.14 M | $2.87 B |
| 07/17/2025 | $5.85 | $5.90 (0.85%) | $5.95 | $5.85 | 4.74 M | $2.96 B |
| 07/16/2025 | $5.90 | $5.88 (-0.34%) | $5.94 | $5.80 | 3.85 M | $2.95 B |
| 07/15/2025 | $5.84 | $5.83 (-0.17%) | $5.86 | $5.79 | 3.29 M | $2.92 B |
| 07/14/2025 | $5.74 | $5.85 (1.92%) | $5.92 | $5.72 | 5.24 M | $2.93 B |
| 07/11/2025 | $5.97 | $5.71 (-4.36%) | $5.99 | $5.70 | 6.00 M | $2.86 B |
| 07/10/2025 | $5.97 | $5.98 (0.17%) | $6.01 | $5.93 | 5.03 M | $3.00 B |
| 07/09/2025 | $5.96 | $5.99 (0.5%) | $6.01 | $5.93 | 3.75 M | $3.00 B |
| 07/08/2025 | $5.96 | $5.92 (-0.67%) | $5.97 | $5.85 | 5.81 M | $2.97 B |
| 07/07/2025 | $5.93 | $5.94 (0.17%) | $5.97 | $5.85 | 5.85 M | $2.98 B |
| 07/03/2025 | $5.91 | $5.95 (0.68%) | $5.95 | $5.88 | 3.13 M | $2.98 B |
| 07/02/2025 | $5.81 | $5.86 (0.86%) | $5.94 | $5.79 | 5.29 M | $2.94 B |
| 07/01/2025 | $5.72 | $5.81 (1.57%) | $5.88 | $5.72 | 6.65 M | $2.91 B |
| 06/30/2025 | $5.89 | $5.83 (-1.02%) | $5.91 | $5.78 | 6.88 M | $2.92 B |
| 06/27/2025 | $5.85 | $5.88 (0.51%) | $5.90 | $5.80 | 19.75 M | $2.95 B |
| 06/26/2025 | $5.79 | $5.84 (0.86%) | $5.86 | $5.71 | 5.34 M | $2.93 B |
| 06/25/2025 | $5.77 | $5.79 (0.35%) | $5.80 | $5.70 | 4.34 M | $2.90 B |
| 06/24/2025 | $5.69 | $5.75 (1.05%) | $5.80 | $5.65 | 4.94 M | $2.88 B |
| 06/23/2025 | $5.49 | $5.59 (1.82%) | $5.61 | $5.45 | 4.47 M | $2.80 B |
| 06/20/2025 | $5.55 | $5.49 (-1.08%) | $5.61 | $5.44 | 9.72 M | $2.75 B |
| 06/18/2025 | $5.62 | $5.51 (-1.96%) | $5.66 | $5.48 | 5.49 M | $2.76 B |
| 06/17/2025 | $5.53 | $5.59 (1.08%) | $5.62 | $5.49 | 4.94 M | $2.80 B |
| 06/16/2025 | $5.44 | $5.57 (2.39%) | $5.57 | $5.36 | 5.18 M | $2.79 B |
| 06/13/2025 | $5.41 | $5.38 (-0.55%) | $5.51 | $5.36 | 9.10 M | $2.70 B |
| 06/12/2025 | $5.41 | $5.51 (1.85%) | $5.52 | $5.41 | 5.73 M | $2.76 B |
| 06/11/2025 | $5.51 | $5.50 (-0.18%) | $5.58 | $5.44 | 3.92 M | $2.76 B |
| 06/10/2025 | $5.42 | $5.48 (1.11%) | $5.50 | $5.39 | 5.73 M | $2.75 B |
| 06/09/2025 | $5.49 | $5.41 (-1.46%) | $5.49 | $5.35 | 7.42 M | $2.71 B |
| 06/06/2025 | $5.55 | $5.47 (-1.44%) | $5.57 | $5.42 | 6.39 M | $2.74 B |
| 06/05/2025 | $5.34 | $5.50 (3%) | $5.58 | $5.34 | 11.00 M | $2.76 B |
| 06/04/2025 | $5.41 | $5.38 (-0.55%) | $5.45 | $5.33 | 6.23 M | $2.70 B |
| 06/03/2025 | $5.18 | $5.35 (3.28%) | $5.41 | $5.14 | 9.45 M | $2.68 B |
| 06/02/2025 | $5.38 | $5.24 (-2.6%) | $5.39 | $5.20 | 5.81 M | $2.63 B |
| 05/30/2025 | $5.29 | $5.38 (1.7%) | $5.41 | $5.24 | 12.99 M | $2.70 B |
| 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 |
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.
