Marqeta Inc (MQ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.96296296296 | 5.4 | 5.65 | 5.13 | 4326256 | 5.42408763 | CS |
| 4 | 0.05 | 0.963391136802 | 5.19 | 5.67 | 5.13 | 4998671 | 5.43413279 | CS |
| 12 | -0.25 | -4.55373406193 | 5.49 | 6.005 | 4.955 | 4953126 | 5.46490197 | CS |
| 26 | -0.87 | -14.2389525368 | 6.11 | 7.36 | 4.955 | 5025032 | 5.80268468 | CS |
| 52 | -0.03 | -0.569259962049 | 5.27 | 7.36 | 4.86 | 5096977 | 5.87060591 | CS |
| 156 | -21.31 | -80.263653484 | 26.55 | 37.9 | 3.46 | 6299222 | 9.41527386 | CS |
| 260 | -27.26 | -83.8769230769 | 32.5 | 37.9 | 3.46 | 6152711 | 9.72365296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 5.24 | 0.07 | 1.35 | 5.21 | 5.2699999 | 5.13 | 3462304 |
| 1721428500 | 5.17 | -0.1 | -1.90 | 5.29 | 5.3225 | 5.17 | 2972873 |
| 1721342100 | 5.2699999 | -0.31 | -5.56 | 5.64 | 5.64 | 5.26 | 4717741 |
| 1721255700 | 5.58 | 0.03 | 0.54 | 5.48 | 5.65 | 5.45 | 4228561 |
| 1721169300 | 5.55 | 0.09 | 1.65 | 5.54 | 5.6 | 5.46 | 4958077 |
| 1721082900 | 5.46 | 0.09 | 1.68 | 5.4 | 5.54 | 5.3368 | 4913407 |
| 1720823700 | 5.37 | -0.04 | -0.74 | 5.5 | 5.5 | 5.36 | 4136636 |
| 1720737300 | 5.41 | 0.06 | 1.12 | 5.5199999 | 5.58 | 5.41 | 5060201 |
| 1720650900 | 5.35 | -0.1 | -1.83 | 5.47 | 5.47 | 5.2 | 3512008 |
| 1720564500 | 5.45 | 0.02 | 0.37 | 5.42 | 5.49 | 5.41 | 3166555 |
| 1720478100 | 5.43 | -0.05 | -0.91 | 5.47 | 5.5199999 | 5.41 | 3246006 |
| 1720218900 | 5.48 | -0.06 | -1.08 | 5.5 | 5.51 | 5.415 | 1912384 |
| 1720040640 | 5.54 | -0.07 | -1.25 | 5.62 | 5.67 | 5.535 | 1009007 |
| 1719959700 | 5.61 | 0.06 | 1.08 | 5.58 | 5.67 | 5.5 | 2898889 |
| 1719873300 | 5.55 | 0.16 | 2.97 | 5.49 | 5.57 | 5.42 | 4223595 |
| 1719614100 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1719527700 | 5.39 | 0.02 | 0.37 | 5.4 | 5.41 | 5.26 | 2854818 |
| 1719441300 | 5.37 | -0.04 | -0.74 | 5.37 | 5.41 | 5.22 | 7372619 |
| 1719354900 | 5.41 | 0.11 | 2.08 | 5.53 | 5.55 | 5.345 | 7606935 |
| 1719268500 | 5.3 | 0.03 | 0.57 | 5.19 | 5.37 | 5.19 | 4249167 |
| 1719009300 | 5.2699999 | 0.21 | 4.15 | 5.04 | 5.33 | 4.955 | 12014899 |
| 1718922900 | 5.0599999 | -0.03 | -0.59 | 5.03 | 5.14 | 5.025 | 3393493 |
| 1718750100 | 5.09 | -0.08 | -1.55 | 5.17 | 5.25 | 5.0599999 | 3529155 |
| 1718663700 | 5.17 | 0.06 | 1.17 | 5.0599999 | 5.18 | 4.985 | 3687759 |
| 1718404500 | 5.11 | -0.1 | -1.92 | 5.14 | 5.23 | 5.075 | 3453559 |
| 1718318100 | 5.21 | -0.3 | -5.44 | 5.5199999 | 5.54 | 5.16 | 7426684 |
| 1718231700 | 5.51 | -0.08 | -1.43 | 5.83 | 5.9 | 5.475 | 4485152 |
| 1718145300 | 5.59 | 0.27 | 5.08 | 5.28 | 5.71 | 5.2675 | 6579968 |
| 1718058900 | 5.32 | 0.07 | 1.33 | 5.18 | 5.33 | 5.17 | 2771288 |
| 1717799700 | 5.25 | -0.08 | -1.50 | 5.25 | 5.33 | 5.2 | 2246457 |
| 1717713300 | 5.33 | 0.06 | 1.14 | 5.24 | 5.4 | 5.225 | 2580172 |
| 1717626900 | 5.2699999 | -0.04 | -0.75 | 5.36 | 5.38 | 5.25 | 3242571 |
| 1717540500 | 5.3099999 | -0.13 | -2.39 | 5.36 | 5.46 | 5.275 | 5294436 |
| 1717454100 | 5.44 | 0.12 | 2.26 | 5.42 | 5.455 | 5.33 | 4092541 |
| 1717194900 | 5.32 | -0.05 | -0.93 | 5.39 | 5.45 | 5.2 | 5841055 |
| 1717108500 | 5.37 | 0 | 0.00 | 5.41 | 5.46 | 5.35 | 3115821 |
| 1717022100 | 5.37 | -0.17 | -3.07 | 5.38 | 5.53 | 5.305 | 5833432 |
| 1716935700 | 5.54 | 0.16 | 2.97 | 5.42 | 5.575 | 5.32 | 8017686 |
| 1716590100 | 5.38 | 0.19 | 3.66 | 5.2899 | 5.455 | 5.2 | 6420736 |
| 1716503700 | 5.19 | -0.03 | -0.57 | 5.23 | 5.29 | 5.14 | 4157376 |
| 1716417300 | 5.22 | -0.19 | -3.51 | 5.38 | 5.42 | 5.19 | 3595620 |
| 1716330900 | 5.41 | -0.12 | -2.17 | 5.48 | 5.525 | 5.39 | 2417540 |
| 1716244500 | 5.53 | -0.1 | -1.78 | 5.6 | 5.605 | 5.44 | 3700622 |
| 1715985300 | 5.63 | -0.02 | -0.35 | 5.68 | 5.705 | 5.61 | 2393267 |
| 1715898900 | 5.65 | -0.21 | -3.58 | 5.8099999 | 5.84 | 5.64 | 3125878 |
| 1715812500 | 5.86 | 0.27 | 4.83 | 5.71 | 6.005 | 5.64 | 7539016 |
| 1715726100 | 5.59 | -0.02 | -0.36 | 5.73 | 5.85 | 5.55 | 3863352 |
| 1715639700 | 5.61 | 0.1 | 1.81 | 5.55 | 5.8 | 5.55 | 4240634 |
| 1715380500 | 5.51 | -0.39 | -6.61 | 5.91 | 5.99 | 5.5 | 5622251 |
| 1715294100 | 5.9 | 0.06 | 1.03 | 5.7699999 | 5.95 | 5.57 | 6816938 |
| 1715207700 | 5.84 | 0.01 | 0.17 | 5.91 | 5.99 | 5.48 | 11356267 |
| 1715121300 | 5.83 | 0.09 | 1.57 | 5.74 | 5.89 | 5.71 | 5500735 |
| 1715034900 | 5.74 | 0.23 | 4.17 | 5.545 | 5.815 | 5.515 | 4623657 |
| 1714775700 | 5.51 | -0.05 | -0.90 | 5.7 | 5.745 | 5.28 | 7803443 |
| 1714689300 | 5.5599999 | 0.06 | 1.09 | 5.62 | 5.63 | 5.5 | 3942276 |
| 1714602900 | 5.5 | -0.05 | -0.90 | 5.49 | 5.655 | 5.345 | 5226829 |
| 1714516500 | 5.55 | -0.02 | -0.36 | 5.51 | 5.58 | 5.43 | 3126019 |
| 1714430100 | 5.57 | 0.16 | 2.96 | 5.49 | 5.69 | 5.46 | 4493852 |
| 1714170900 | 5.41 | 0.05 | 0.93 | 5.39 | 5.5199999 | 5.33 | 2419622 |
| 1714084500 | 5.36 | -0.15 | -2.72 | 5.39 | 5.4364 | 5.29 | 1988842 |
| 1713998100 | 5.51 | -0.14 | -2.48 | 5.71 | 5.7699999 | 5.45 | 2826915 |
| 1713911700 | 5.65 | 0.22 | 4.05 | 5.42 | 5.72 | 5.42 | 4059102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
