-
5 DAY PERFORMANCE
-2.80% -
1 MONTH PERFORMANCE
-26.40% -
3 MONTH PERFORMANCE
-29.13% -
6 MONTH PERFORMANCE
-29.39% -
YEAR-TO-DATE PERFORMANCE
-45.27% -
1 YEAR PERFORMANCE
-37.79%
Marqeta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.93 | $3.81 (-3.1%) | $3.93 | $3.79 | 555,202 | |
| 11/20/2024 | $3.98 | $3.87 (-2.76%) | $3.98 | $3.83 | 3.84 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 |
| 09/30/2024 | $4.92 | $4.92 (0%) | $5.03 | $4.87 | 2.80 M | $2.54 B |
| 09/27/2024 | $5.02 | $4.98 (-0.8%) | $5.08 | $4.96 | 1.92 M | $2.57 B |
| 09/26/2024 | $5.00 | $4.96 (-0.8%) | $5.01 | $4.90 | 2.30 M | $2.56 B |
| 09/25/2024 | $5.08 | $4.92 (-3.15%) | $5.11 | $4.89 | 2.42 M | $2.54 B |
| 09/24/2024 | $5.20 | $5.11 (-1.73%) | $5.20 | $5.10 | 1.70 M | $2.64 B |
| 09/23/2024 | $5.18 | $5.16 (-0.39%) | $5.25 | $5.13 | 1.94 M | $2.66 B |
| 09/20/2024 | $5.17 | $5.15 (-0.39%) | $5.18 | $5.08 | 5.89 M | $2.66 B |
| 09/19/2024 | $5.20 | $5.18 (-0.38%) | $5.26 | $5.08 | 3.39 M | $2.67 B |
| 09/18/2024 | $5.04 | $5.04 (0%) | $5.22 | $5.01 | 2.30 M | $2.60 B |
| 09/17/2024 | $5.09 | $5.06 (-0.59%) | $5.17 | $5.05 | 2.03 M | $2.61 B |
| 09/16/2024 | $5.10 | $5.02 (-1.57%) | $5.12 | $4.97 | 2.10 M | $2.59 B |
| 09/13/2024 | $5.11 | $5.10 (-0.2%) | $5.15 | $5.07 | 3.05 M | $2.63 B |
| 09/12/2024 | $5.08 | $5.06 (-0.39%) | $5.12 | $4.99 | 2.35 M | $2.61 B |
| 09/11/2024 | $4.93 | $5.03 (2.03%) | $5.07 | $4.92 | 2.98 M | $2.60 B |
| 09/10/2024 | $4.93 | $4.96 (0.61%) | $5.00 | $4.82 | 3.68 M | $2.56 B |
| 09/09/2024 | $4.93 | $4.92 (-0.2%) | $5.01 | $4.90 | 2.78 M | $2.54 B |
| 09/06/2024 | $5.02 | $4.91 (-2.19%) | $5.09 | $4.86 | 3.26 M | $2.53 B |
| 09/05/2024 | $5.03 | $5.03 (0%) | $5.09 | $4.95 | 3.61 M | $2.60 B |
| 09/04/2024 | $5.05 | $5.04 (-0.2%) | $5.19 | $5.01 | 3.90 M | $2.60 B |
| 09/03/2024 | $5.26 | $5.11 (-2.85%) | $5.34 | $5.10 | 5.35 M | $2.64 B |
| 08/30/2024 | $5.37 | $5.33 (-0.74%) | $5.41 | $5.27 | 3.18 M | $2.75 B |
| 08/29/2024 | $5.30 | $5.34 (0.75%) | $5.47 | $5.29 | 5.01 M | $2.76 B |
| 08/28/2024 | $5.29 | $5.21 (-1.51%) | $5.32 | $5.18 | 2.85 M | $2.69 B |
| 08/27/2024 | $5.31 | $5.31 (0%) | $5.34 | $5.26 | 3.47 M | $2.74 B |
| 08/26/2024 | $5.34 | $5.36 (0.37%) | $5.45 | $5.32 | 2.32 M | $2.77 B |
| 08/23/2024 | $5.28 | $5.34 (1.14%) | $5.40 | $5.27 | 3.31 M | $2.76 B |
| 08/22/2024 | $5.39 | $5.25 (-2.6%) | $5.44 | $5.22 | 1.83 M | $2.71 B |
| 08/21/2024 | $5.47 | $5.39 (-1.46%) | $5.47 | $5.34 | 1.79 M | $2.78 B |