Marqeta Inc (MQ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -4.27461139896 | 3.86 | 3.99 | 3.54 | 3599463 | 3.79719891 | CS |
| 4 | -0.335 | -8.31265508685 | 4.03 | 4.06 | 3.54 | 4089677 | 3.79148368 | CS |
| 12 | -1.485 | -28.667953668 | 5.18 | 6 | 3.37 | 7854566 | 4.00498302 | CS |
| 26 | -1.705 | -31.5740740741 | 5.4 | 6 | 3.37 | 5491212 | 4.40969543 | CS |
| 52 | -2.455 | -39.918699187 | 6.15 | 7.36 | 3.37 | 5221511 | 5.07580013 | CS |
| 156 | -11.945 | -76.3746803069 | 15.64 | 16.08 | 3.37 | 6325679 | 6.90638353 | CS |
| 260 | -28.805 | -88.6307692308 | 32.5 | 37.9 | 3.37 | 6054148 | 9.07182821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.67 | -0.17 | -4.43 | 3.67 | 3.77 | 3.62 | 3660028 |
| 1736379300 | 3.84 | -0.02 | -0.52 | 3.855 | 3.86 | 3.7412 | 3238476 |
| 1736292900 | 3.86 | 0.02 | 0.52 | 3.86 | 3.99 | 3.84 | 4182179 |
| 1736206500 | 3.84 | -0.02 | -0.52 | 3.885 | 3.95 | 3.82 | 2265503 |
| 1735947300 | 3.86 | 0.13 | 3.49 | 3.83 | 3.9 | 3.7722 | 3536049 |
| 1735860900 | 3.73 | -0.06 | -1.58 | 3.83 | 3.87 | 3.72 | 2778531 |
| 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 | 5223665 |
| 1735342500 | 3.65 | -0.08 | -2.14 | 3.7 | 3.74 | 3.61 | 2296444 |
| 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 | 3.74 | 3.63 | 3920252 |
| 1734737700 | 3.78 | 0.03 | 0.80 | 3.69 | 3.86 | 3.685 | 8435310 |
| 1734651300 | 3.75 | 0.04 | 1.08 | 3.77 | 3.8 | 3.71 | 4820049 |
| 1734564900 | 3.71 | -0.18 | -4.63 | 3.875 | 4.01 | 3.6512 | 4351270 |
| 1734478500 | 3.89 | -0.14 | -3.47 | 3.98 | 4.03 | 3.88 | 3456938 |
| 1734392100 | 4.03 | 0.01 | 0.25 | 4.015 | 4.0599999 | 3.92 | 6184478 |
| 1734132900 | 4.0199999 | -0.01 | -0.25 | 4.075 | 4.09 | 3.99 | 3979160 |
| 1734046500 | 4.03 | -0.06 | -1.47 | 4.135 | 4.14 | 4 | 4175253 |
| 1733960100 | 4.09 | 0.15 | 3.81 | 3.97 | 4.14 | 3.955 | 5817360 |
| 1733873700 | 3.94 | -0.02 | -0.51 | 3.95 | 4.0199999 | 3.9 | 4568817 |
| 1733787300 | 3.96 | 0.08 | 2.06 | 3.905 | 4.085 | 3.88 | 8051159 |
| 1733528100 | 3.88 | 0.15 | 4.02 | 3.78 | 3.9 | 3.765 | 8071832 |
| 1733441700 | 3.73 | -0.14 | -3.62 | 3.87 | 3.87 | 3.71 | 9216007 |
| 1733355300 | 3.87 | 0.03 | 0.78 | 3.85 | 3.89 | 3.8 | 4166257 |
| 1733268900 | 3.84 | -0.06 | -1.54 | 3.8705 | 3.89 | 3.8 | 6403524 |
| 1733182500 | 3.9 | 0.02 | 0.52 | 3.86 | 3.93 | 3.795 | 4731315 |
| 1732917840 | 3.88 | 0 | 0.00 | 3.88 | 3.92 | 3.85 | 1756033 |
| 1732750500 | 3.88 | 0.05 | 1.31 | 3.91 | 3.925 | 3.82 | 4845944 |
| 1732664100 | 3.83 | -0.19 | -4.73 | 3.88 | 3.95 | 3.78 | 9581110 |
| 1732577700 | 4.0199999 | -0.03 | -0.74 | 4.115 | 4.175 | 4 | 7607493 |
| 1732318500 | 4.05 | 0.09 | 2.27 | 3.995 | 4.1 | 3.965 | 6780617 |
| 1732232100 | 3.96 | 0.09 | 2.33 | 3.865 | 3.975 | 3.79 | 4506493 |
| 1732145700 | 3.87 | -0.02 | -0.51 | 3.98 | 3.98 | 3.83 | 3842717 |
| 1732059300 | 3.89 | -0.01 | -0.26 | 3.865 | 3.91 | 3.83 | 4961927 |
| 1731972900 | 3.9 | -0.03 | -0.76 | 3.945 | 3.985 | 3.81 | 6462482 |
| 1731713700 | 3.93 | -0.03 | -0.76 | 4.0199999 | 4.0599999 | 3.91 | 9486072 |
| 1731627300 | 3.96 | 0.05 | 1.28 | 3.92 | 3.97 | 3.81 | 7836203 |
| 1731540900 | 3.91 | -0.2 | -4.87 | 4.09 | 4.16 | 3.895 | 7529700 |
| 1731454500 | 4.11 | -0.03 | -0.72 | 4.115 | 4.275 | 4.08 | 11885101 |
| 1731368100 | 4.14 | 0.4 | 10.70 | 3.85 | 4.16 | 3.81 | 18113965 |
| 1731108900 | 3.74 | -0.09 | -2.35 | 3.83 | 3.88 | 3.665 | 7784938 |
| 1731022500 | 3.83 | 0.03 | 0.79 | 3.76 | 3.94 | 3.71 | 14591714 |
| 1730936100 | 3.8 | 0.38 | 11.11 | 3.5987 | 3.825 | 3.43 | 52372974 |
| 1730849700 | 3.42 | -2.53 | -42.52 | 3.9 | 3.95 | 3.37 | 79618132 |
| 1730763300 | 5.95 | 0.1 | 1.71 | 5.8099999 | 6 | 5.7699999 | 13684931 |
| 1730500500 | 5.85 | 0.19 | 3.36 | 5.71 | 5.92 | 5.61 | 9475043 |
| 1730414100 | 5.66 | -0.01 | -0.18 | 5.74 | 5.75 | 5.585 | 5175219 |
| 1730327700 | 5.67 | 0.04 | 0.71 | 5.63 | 5.745 | 5.61 | 2087383 |
| 1730241300 | 5.63 | -0.15 | -2.60 | 5.71 | 5.74 | 5.59 | 2600469 |
| 1730154900 | 5.78 | 0.48 | 9.06 | 5.48 | 5.78 | 5.4701 | 5571846 |
| 1729895700 | 5.3 | 0.03 | 0.57 | 5.19 | 5.39 | 5.19 | 2544130 |
| 1729809300 | 5.2699999 | 0.09 | 1.74 | 5.22 | 5.28 | 5.125 | 2985371 |
| 1729722900 | 5.18 | 0.06 | 1.17 | 5.11 | 5.21 | 5.09 | 2205436 |
| 1729636500 | 5.12 | -0.07 | -1.35 | 5.14 | 5.24 | 5.09 | 1711004 |
| 1729550100 | 5.19 | -0.02 | -0.38 | 5.18 | 5.205 | 5.1 | 1715110 |
| 1729290900 | 5.21 | 0.06 | 1.17 | 5.16 | 5.2699999 | 5.155 | 2202864 |
| 1729204500 | 5.15 | -0.01 | -0.19 | 5.19 | 5.19 | 5.05 | 1897647 |
| 1729118100 | 5.16 | 0.08 | 1.57 | 5.12 | 5.2 | 5.0599999 | 1771217 |
| 1729031700 | 5.08 | 0 | 0.00 | 5.08 | 5.135 | 5 | 1952584 |
| 1728945300 | 5.08 | 0.05 | 0.99 | 5.03 | 5.11 | 4.92 | 4084038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
