MQ - Marqeta, Inc.
4.02
-0.030 -0.746%
Share volume: 6,126,387
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$4.05
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.07 | $4.07 | $4.17 | $4.17 | $4.01 | $4.01 | $4.02 | $4.02 | 6,126,387 | $6,126,387.00 |
| 03-03-2026 | $3.86 | $3.86 | $4.19 | $4.19 | $3.83 | $3.83 | $4.05 | $4.05 | 7,475,116 | $7,475,116.00 |
| 03-02-2026 | $3.75 | $3.75 | $3.90 | $3.90 | $3.75 | $3.75 | $3.89 | $3.89 | 4,835,948 | $4,835,948.00 |
| 02-27-2026 | $3.86 | $3.86 | $4.00 | $4.00 | $3.83 | $3.83 | $3.84 | $3.84 | 5,894,422 | $5,894,422.00 |
| 02-26-2026 | $3.90 | $3.90 | $4.00 | $4.00 | $3.85 | $3.85 | $3.92 | $3.92 | 5,190,884 | $5,190,884.00 |
| 02-25-2026 | $3.80 | $3.80 | $4.05 | $4.05 | $3.70 | $3.70 | $3.86 | $3.86 | 9,932,313 | $9,932,313.00 |
| 02-24-2026 | $4.09 | $4.09 | $4.19 | $4.19 | $4.08 | $4.08 | $4.16 | $4.16 | 5,950,343 | $5,950,343.00 |
| 02-23-2026 | $4.21 | $4.21 | $4.26 | $4.26 | $4.04 | $4.04 | $4.09 | $4.09 | 5,648,415 | $5,648,415.00 |
| 02-20-2026 | $4.09 | $4.09 | $4.26 | $4.26 | $4.09 | $4.09 | $4.24 | $4.24 | 5,790,285 | $5,790,285.00 |
| 02-19-2026 | $4.02 | $4.02 | $4.20 | $4.20 | $4.02 | $4.02 | $4.14 | $4.14 | 5,494,087 | $5,494,087.00 |