Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Marqeta (MQ) Historical Prices

MQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202618.2018.8918.1518.6218.62+2.87%1,015,3951.19
Oct 30, 202618.1218.3017.7718.1018.10+0.17%790,0720.90
Oct 29, 202618.1818.2617.8618.0718.07-0.44%678,0370.76
Oct 28, 202617.9318.2517.7718.1518.15+0.61%733,1720.83
Oct 27, 202618.3218.3417.8518.0418.04-1.58%756,6470.85
Oct 26, 202618.7118.8518.1018.3318.33-2.76%569,0270.63
Oct 23, 202619.0719.1618.7418.8518.85-2.58%471,6760.52
Oct 22, 202618.8219.4018.8219.3519.35+2.93%509,6660.56
Oct 21, 202618.7219.0118.5818.8018.80+0.27%525,1650.58
Oct 20, 202618.6819.1018.6118.7518.75+0.32%924,7901.01
Oct 19, 202618.6218.7218.4818.6918.69+0.00%552,2630.60
Oct 16, 202619.1319.3818.5718.6918.69-1.58%769,1320.83
Oct 15, 202618.2219.0518.2218.9918.99+4.46%884,3650.96
Oct 14, 202618.4218.6117.8018.1818.18-2.05%809,0690.87
Oct 13, 202618.4618.6518.3218.5618.56+1.48%915,0290.98
Oct 12, 202618.1818.3518.0418.2918.29+0.99%770,8170.82
Oct 09, 202617.4918.1917.4718.1118.11+3.84%643,8710.68
Oct 08, 202616.9617.4716.8717.4417.44+2.23%1,126,4701.18
Oct 07, 202616.5517.4116.5517.0617.06+3.08%1,087,1461.14
Oct 06, 202617.0717.0716.5016.5516.55-2.82%869,4490.91
Oct 05, 202616.5117.1316.5017.0317.03+2.90%1,051,5831.10
Oct 02, 202617.2317.2316.4816.5516.55-2.65%1,140,6031.19
Oct 01, 202617.1317.2616.4817.0017.00+0.03%1,421,7791.49
Sep 30, 202617.0117.0716.8017.0017.00-0.09%1,610,6051.73
Sep 29, 202616.9017.0516.7417.0117.01+0.71%1,217,4671.30
Sep 28, 202616.9117.1116.5916.8916.89-0.41%1,282,8781.38
Sep 25, 202616.5417.0916.5116.9616.96+3.16%984,6401.05
Sep 24, 202616.1016.4515.9316.4416.44+2.11%977,8621.05
Sep 23, 202616.0616.1415.6616.1016.10+1.13%1,101,0031.13
Sep 22, 202615.8716.0615.7515.9215.92+2.12%1,044,3731.08
Sep 21, 202615.5715.7615.5315.5915.59+0.13%692,8470.71
Sep 18, 202615.7315.7715.4915.5715.57-1.64%1,283,3131.33
Sep 17, 202616.0216.0715.7015.8315.83-0.38%502,5920.52
Sep 16, 202616.0116.2315.8115.8915.89-1.24%573,6890.60
Sep 15, 202616.3916.5116.0416.0916.09-2.96%512,1630.52
Sep 14, 202616.6316.7416.2616.5816.58+1.53%622,1700.63
Sep 11, 202616.2316.5416.0316.3316.33+1.08%571,7150.58
Sep 10, 202615.8416.1615.7116.1616.16+1.54%494,9870.49
Sep 09, 202616.2616.2615.8415.9115.91-2.15%596,5560.58
Sep 08, 202616.3316.4515.8916.2616.26-1.93%705,1750.69
Sep 07, 202616.6716.7616.4516.5816.58+0.00%00.00
Sep 04, 202616.6716.7616.4516.5816.58-2.36%601,3240.57
Sep 03, 202616.8017.2616.5716.9816.98+0.95%635,3040.60
Sep 02, 202616.1416.8816.1116.8216.82+4.02%927,0220.87
Sep 01, 202616.2716.3316.0116.1716.17-1.52%685,0610.63
Aug 31, 202616.3416.5916.3216.4216.42-0.30%778,5650.71
Aug 28, 202616.1816.6016.1716.4716.47+1.60%855,6780.77
Aug 27, 202616.1016.4816.0616.2116.21+0.81%577,0750.51
Aug 26, 202616.1916.3216.0016.0816.08-1.41%719,2520.62
Aug 25, 202616.1416.3616.1016.3116.31+0.00%397,8130.34