-
5 DAY PERFORMANCE
-1.37% -
1 MONTH PERFORMANCE
-9.21% -
3 MONTH PERFORMANCE
-1.18% -
6 MONTH PERFORMANCE
-17.13% -
YEAR-TO-DATE PERFORMANCE
-27.94% -
1 YEAR PERFORMANCE
-19.13%
Marqeta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $5.54 | $5.45 (-1.62%) | $5.57 | $5.41 | 2.49 M | $2.81 B |
| 08/19/2024 | $5.42 | $5.54 (2.21%) | $5.55 | $5.40 | 3.70 M | $2.86 B |
| 08/16/2024 | $5.42 | $5.42 (0%) | $5.50 | $5.40 | 2.90 M | $2.80 B |
| 08/15/2024 | $5.32 | $5.43 (2.07%) | $5.55 | $5.31 | 4.26 M | $2.80 B |
| 08/14/2024 | $5.28 | $5.19 (-1.7%) | $5.31 | $5.16 | 2.25 M | $2.68 B |
| 08/13/2024 | $5.17 | $5.27 (1.93%) | $5.33 | $5.13 | 2.74 M | $2.72 B |
| 08/12/2024 | $5.36 | $5.13 (-4.29%) | $5.41 | $5.12 | 4.12 M | $2.65 B |
| 08/09/2024 | $5.35 | $5.35 (0%) | $5.41 | $5.14 | 5.71 M | $2.76 B |
| 08/08/2024 | $4.87 | $5.35 (9.86%) | $5.37 | $4.87 | 12.77 M | $2.76 B |
| 08/07/2024 | $4.90 | $4.93 (0.61%) | $5.05 | $4.87 | 8.62 M | $2.54 B |
| 08/06/2024 | $4.68 | $4.89 (4.49%) | $5.06 | $4.66 | 8.38 M | $2.52 B |
| 08/05/2024 | $4.44 | $4.67 (5.18%) | $4.72 | $4.40 | 5.88 M | $2.41 B |
| 08/02/2024 | $4.90 | $4.89 (-0.2%) | $4.97 | $4.81 | 4.97 M | $2.53 B |
| 08/01/2024 | $5.39 | $5.13 (-4.82%) | $5.50 | $5.09 | 3.64 M | $2.66 B |
| 07/31/2024 | $5.49 | $5.39 (-1.82%) | $5.53 | $5.35 | 4.60 M | $2.79 B |
| 07/30/2024 | $5.36 | $5.47 (2.05%) | $5.49 | $5.35 | 4.34 M | $2.83 B |
| 07/29/2024 | $5.39 | $5.32 (-1.3%) | $5.40 | $5.25 | 2.17 M | $2.76 B |
| 07/26/2024 | $5.38 | $5.37 (-0.19%) | $5.40 | $5.29 | 3.27 M | $2.78 B |
| 07/25/2024 | $5.19 | $5.31 (2.31%) | $5.42 | $5.18 | 3.87 M | $2.75 B |
| 07/24/2024 | $5.30 | $5.19 (-2.08%) | $5.37 | $5.18 | 2.47 M | $2.69 B |
| 07/23/2024 | $5.22 | $5.35 (2.49%) | $5.38 | $5.17 | 3.07 M | $2.77 B |
| 07/22/2024 | $5.21 | $5.24 (0.58%) | $5.27 | $5.13 | 3.46 M | $2.71 B |
| 07/19/2024 | $5.29 | $5.17 (-2.27%) | $5.32 | $5.17 | 2.97 M | $2.68 B |
| 07/18/2024 | $5.64 | $5.27 (-6.56%) | $5.64 | $5.26 | 4.72 M | $2.73 B |
| 07/17/2024 | $5.48 | $5.58 (1.82%) | $5.65 | $5.45 | 4.23 M | $2.89 B |
| 07/16/2024 | $5.54 | $5.55 (0.18%) | $5.60 | $5.46 | 4.96 M | $2.87 B |
| 07/15/2024 | $5.40 | $5.46 (1.11%) | $5.54 | $5.34 | 4.91 M | $2.83 B |
| 07/12/2024 | $5.50 | $5.37 (-2.36%) | $5.50 | $5.36 | 4.14 M | $2.78 B |
| 07/11/2024 | $5.52 | $5.41 (-1.99%) | $5.58 | $5.41 | 5.06 M | $2.80 B |
| 07/10/2024 | $5.47 | $5.35 (-2.19%) | $5.47 | $5.20 | 3.51 M | $2.77 B |
| 07/09/2024 | $5.42 | $5.45 (0.55%) | $5.49 | $5.41 | 3.23 M | $2.82 B |
| 07/08/2024 | $5.47 | $5.43 (-0.73%) | $5.52 | $5.41 | 3.25 M | $2.81 B |
| 07/05/2024 | $5.50 | $5.48 (-0.36%) | $5.51 | $5.42 | 1.91 M | $2.84 B |
| 07/03/2024 | $5.62 | $5.54 (-1.42%) | $5.67 | $5.54 | 1.01 M | $2.87 B |
| 07/02/2024 | $5.58 | $5.61 (0.54%) | $5.67 | $5.50 | 2.90 M | $2.91 B |
| 07/01/2024 | $5.49 | $5.55 (1.09%) | $5.57 | $5.42 | 4.22 M | $2.87 B |
| 06/28/2024 | $5.40 | $5.48 (1.48%) | $5.49 | $5.30 | 22.22 M | $2.84 B |
| 06/27/2024 | $5.40 | $5.39 (-0.19%) | $5.41 | $5.26 | 2.86 M | $2.79 B |
| 06/26/2024 | $5.37 | $5.37 (0%) | $5.41 | $5.22 | 7.38 M | $2.78 B |
| 06/25/2024 | $5.53 | $5.41 (-2.17%) | $5.55 | $5.35 | 7.61 M | $2.80 B |
| 06/24/2024 | $5.19 | $5.30 (2.12%) | $5.37 | $5.19 | 4.25 M | $2.75 B |
| 06/21/2024 | $5.04 | $5.27 (4.56%) | $5.33 | $4.96 | 12.02 M | $2.73 B |
| 06/20/2024 | $5.03 | $5.06 (0.6%) | $5.14 | $5.03 | 3.39 M | $2.62 B |