MQ - Marqeta, Inc.
4.43
-0.030 -0.677%
Share volume: 3,585,090
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$4.46
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $4.45 | $4.45 | $4.54 | $4.54 | $4.42 | $4.42 | $4.43 | $4.43 | 3,585,090 | $3,585,090.00 |
| 04-20-2026 | $4.38 | $4.38 | $4.48 | $4.48 | $4.37 | $4.37 | $4.46 | $4.46 | 4,054,361 | $4,054,361.00 |
| 04-17-2026 | $4.23 | $4.23 | $4.42 | $4.42 | $4.23 | $4.23 | $4.39 | $4.39 | 3,860,825 | $3,860,825.00 |
| 04-16-2026 | $4.11 | $4.11 | $4.22 | $4.22 | $4.11 | $4.11 | $4.18 | $4.18 | 3,601,091 | $3,601,091.00 |
| 04-15-2026 | $4.06 | $4.06 | $4.15 | $4.15 | $4.05 | $4.05 | $4.12 | $4.12 | 3,220,581 | $3,220,581.00 |
| 04-14-2026 | $4.03 | $4.03 | $4.13 | $4.13 | $4.03 | $4.03 | $4.06 | $4.06 | 1,767,605 | $1,767,605.00 |
| 04-13-2026 | $3.82 | $3.82 | $4.04 | $4.04 | $3.82 | $3.82 | $4.03 | $4.03 | 2,265,947 | $2,265,947.00 |
| 04-10-2026 | $3.96 | $3.96 | $3.99 | $3.99 | $3.84 | $3.84 | $3.85 | $3.85 | 2,179,140 | $2,179,140.00 |
| 04-09-2026 | $4.06 | $4.06 | $4.06 | $4.06 | $3.83 | $3.83 | $3.98 | $3.98 | 3,529,995 | $3,529,995.00 |
| 04-08-2026 | $4.14 | $4.14 | $4.17 | $4.17 | $4.05 | $4.05 | $4.07 | $4.07 | 3,300,934 | $3,300,934.00 |