Marqeta Inc (MQ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2499 | -6.52480417755 | 3.83 | 3.845 | 3.58 | 3023017 | 3.70865179 | CS |
| 4 | -0.2199 | -5.78684210526 | 3.8 | 4.07 | 3.58 | 3869788 | 3.78974912 | CS |
| 12 | -0.3899 | -9.82115869018 | 3.97 | 4.175 | 3.54 | 4585820 | 3.84188387 | CS |
| 26 | -1.6999 | -32.1950757576 | 5.28 | 6 | 3.37 | 5323758 | 4.20345193 | CS |
| 52 | -2.1999 | -38.0605536332 | 5.78 | 7.36 | 3.37 | 5133481 | 4.91317695 | CS |
| 156 | -7.4199 | -67.4536363636 | 11 | 12.41 | 3.37 | 6201181 | 6.6856711 | CS |
| 260 | -28.9199 | -88.9843076923 | 32.5 | 37.9 | 3.37 | 6001928 | 8.99123905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.585 | -0.04 | -0.97 | 3.65 | 3.67 | 3.58 | 4394887 |
| 1739489700 | 3.62 | -0.09 | -2.43 | 3.71 | 3.71 | 3.6 | 4746910 |
| 1739403300 | 3.71 | -0.03 | -0.80 | 3.73 | 3.74 | 3.67 | 2120538 |
| 1739316900 | 3.74 | -0.07 | -1.84 | 3.77 | 3.77 | 3.66 | 2935930 |
| 1739230500 | 3.81 | 0.07 | 1.87 | 3.76 | 3.82 | 3.74 | 2277351 |
| 1738971300 | 3.74 | -0.05 | -1.32 | 3.83 | 3.845 | 3.71 | 3034355 |
| 1738884900 | 3.79 | -0.07 | -1.81 | 3.85 | 3.87 | 3.78 | 2459764 |
| 1738798500 | 3.86 | 0.06 | 1.58 | 3.82 | 3.86 | 3.765 | 3612774 |
| 1738712100 | 3.8 | 0.02 | 0.53 | 3.74 | 3.82 | 3.74 | 2752767 |
| 1738625700 | 3.78 | -0.07 | -1.82 | 3.74 | 3.83 | 3.7 | 3621126 |
| 1738366500 | 3.85 | -0.11 | -2.78 | 4 | 4 | 3.8301 | 3326301 |
| 1738280100 | 3.96 | 0.05 | 1.28 | 3.95 | 4.07 | 3.932 | 6492272 |
| 1738193700 | 3.91 | 0.03 | 0.77 | 3.88 | 3.93 | 3.83 | 3040169 |
| 1738107300 | 3.88 | 0.04 | 1.04 | 3.78 | 3.93 | 3.78 | 3338887 |
| 1738020900 | 3.84 | 0.07 | 1.86 | 3.77 | 4 | 3.75 | 5545391 |
| 1737761700 | 3.77 | 0.03 | 0.80 | 3.69 | 3.85 | 3.69 | 3800811 |
| 1737675300 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1737588900 | 3.74 | 0.04 | 1.08 | 3.68 | 3.8 | 3.635 | 4590310 |
| 1737502500 | 3.7 | -0.05 | -1.33 | 3.8 | 3.81 | 3.625 | 9880043 |
| 1737156900 | 3.75 | -0.02 | -0.53 | 3.8 | 3.835 | 3.75 | 2080487 |
| 1737070500 | 3.77 | -0.04 | -1.05 | 3.8 | 3.835 | 3.76 | 3670586 |
| 1736984100 | 3.81 | 0.05 | 1.33 | 3.87 | 3.93 | 3.78 | 3087355 |
| 1736897700 | 3.76 | 0.06 | 1.62 | 3.74 | 3.83 | 3.7 | 3542016 |
| 1736811300 | 3.7 | 0.03 | 0.82 | 3.61 | 3.73 | 3.54 | 4827206 |
| 1736552100 | 3.67 | -0.17 | -4.43 | 3.62 | 3.77 | 3.62 | 4119403 |
| 1736379300 | 3.84 | -0.02 | -0.52 | 3.84 | 3.87 | 3.7412 | 3715492 |
| 1736292900 | 3.86 | 0.02 | 0.52 | 3.87 | 3.99 | 3.84 | 4202733 |
| 1736206500 | 3.84 | -0.02 | -0.52 | 3.86 | 3.95 | 3.82 | 2360225 |
| 1735947300 | 3.86 | 0.13 | 3.49 | 3.77 | 3.9 | 3.76 | 3570592 |
| 1735860900 | 3.73 | -0.06 | -1.58 | 3.83 | 3.87 | 3.72 | 2795766 |
| 1735688100 | 3.79 | 0.02 | 0.53 | 3.8 | 3.87 | 3.73 | 3835603 |
| 1735601700 | 3.77 | 0.12 | 3.29 | 3.62 | 3.82 | 3.54 | 5280569 |
| 1735342500 | 3.65 | -0.08 | -2.14 | 3.72 | 3.74 | 3.61 | 2325335 |
| 1735256100 | 3.73 | 0.03 | 0.81 | 3.66 | 3.76 | 3.65 | 2651193 |
| 1735077840 | 3.7 | 0.03 | 0.82 | 3.65 | 3.7 | 3.61 | 2642604 |
| 1734996900 | 3.67 | -0.11 | -2.91 | 3.72 | 3.75 | 3.63 | 3941838 |
| 1734737700 | 3.78 | 0.03 | 0.80 | 3.69 | 3.86 | 3.67 | 8978353 |
| 1734651300 | 3.75 | 0.04 | 1.08 | 3.72 | 3.8 | 3.71 | 4903863 |
| 1734564900 | 3.71 | -0.18 | -4.63 | 3.88 | 4.01 | 3.6512 | 4383406 |
| 1734478500 | 3.89 | -0.14 | -3.47 | 3.89 | 4.03 | 3.88 | 3580038 |
| 1734392100 | 4.03 | 0.01 | 0.25 | 4.03 | 4.0599999 | 3.92 | 6237497 |
| 1734132900 | 4.0199999 | -0.01 | -0.25 | 4.0599999 | 4.09 | 3.99 | 4011194 |
| 1734046500 | 4.03 | -0.06 | -1.47 | 4.09 | 4.14 | 4 | 4279027 |
| 1733960100 | 4.09 | 0.15 | 3.81 | 3.9 | 4.14 | 3.9 | 5930036 |
| 1733873700 | 3.94 | -0.02 | -0.51 | 3.95 | 4.0199999 | 3.9 | 4638539 |
| 1733787300 | 3.96 | 0.08 | 2.06 | 3.88 | 4.085 | 3.88 | 8290403 |
| 1733528100 | 3.88 | 0.15 | 4.02 | 3.76 | 3.9 | 3.76 | 8098443 |
| 1733441700 | 3.73 | -0.14 | -3.62 | 3.87 | 3.87 | 3.71 | 9218957 |
| 1733355300 | 3.87 | 0.03 | 0.78 | 3.86 | 3.89 | 3.8 | 4224691 |
| 1733268900 | 3.84 | -0.06 | -1.54 | 3.85 | 3.89 | 3.8 | 6495750 |
| 1733182500 | 3.9 | 0.02 | 0.52 | 3.86 | 3.93 | 3.795 | 4786627 |
| 1732917840 | 3.88 | 0 | 0.00 | 3.88 | 3.92 | 3.85 | 1797135 |
| 1732750500 | 3.88 | 0.05 | 1.31 | 3.87 | 3.925 | 3.82 | 4886722 |
| 1732664100 | 3.83 | -0.19 | -4.73 | 3.78 | 3.95 | 3.76 | 9744028 |
| 1732577700 | 4.0199999 | -0.03 | -0.74 | 4.1 | 4.175 | 4 | 7665128 |
| 1732318500 | 4.05 | 0.09 | 2.27 | 3.97 | 4.1 | 3.96 | 6922785 |
| 1732232100 | 3.96 | 0.09 | 2.33 | 3.9267 | 3.975 | 3.79 | 4577830 |
| 1732145700 | 3.87 | -0.02 | -0.51 | 3.98 | 3.98 | 3.83 | 3845950 |
| 1732059300 | 3.89 | -0.01 | -0.26 | 3.87 | 3.91 | 3.83 | 5001232 |
| 1731972900 | 3.9 | -0.03 | -0.76 | 3.93 | 3.985 | 3.81 | 6525007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
