5 DAY PERFORMANCE
+6.53%
1 MONTH PERFORMANCE
+3.55%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
-16.05%
YEAR-TO-DATE PERFORMANCE
-14.11%
1 YEAR PERFORMANCE
-30.61%
Marqeta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.00 | $4.18 (4.5%) | $4.21 | $3.98 | 13.28 M | $1.79 B |
| 06/25/2026 | $3.97 | $3.95 (-0.5%) | $4.04 | $3.94 | 2.63 M | $1.69 B |
| 06/24/2026 | $3.82 | $3.97 (3.93%) | $4.00 | $3.82 | 4.74 M | $1.70 B |
| 06/23/2026 | $3.77 | $3.83 (1.59%) | $3.87 | $3.76 | 3.50 M | $1.64 B |
| 06/22/2026 | $3.86 | $3.76 (-2.59%) | $3.89 | $3.71 | 3.74 M | $1.61 B |
| 06/18/2026 | $3.91 | $3.88 (-0.77%) | $3.99 | $3.86 | 5.32 M | $1.66 B |
| 06/17/2026 | $3.89 | $3.87 (-0.51%) | $4.00 | $3.84 | 4.24 M | $1.66 B |
| 06/16/2026 | $3.91 | $3.89 (-0.51%) | $4.03 | $3.89 | 4.71 M | $1.67 B |
| 06/15/2026 | $3.85 | $3.89 (1.04%) | $3.93 | $3.84 | 4.49 M | $1.67 B |
| 06/12/2026 | $3.78 | $3.83 (1.32%) | $3.89 | $3.72 | 7.51 M | $1.64 B |
| 06/11/2026 | $3.84 | $3.78 (-1.56%) | $3.84 | $3.74 | 3.25 M | $1.62 B |
| 06/10/2026 | $3.92 | $3.83 (-2.3%) | $3.97 | $3.81 | 4.15 M | $1.64 B |
| 06/09/2026 | $3.81 | $3.97 (4.2%) | $3.99 | $3.77 | 6.30 M | $1.70 B |
| 06/08/2026 | $3.88 | $3.82 (-1.55%) | $3.89 | $3.78 | 3.61 M | $1.64 B |
| 06/05/2026 | $4.00 | $3.88 (-3%) | $4.07 | $3.81 | 5.84 M | $1.66 B |
| 06/04/2026 | $3.94 | $4.03 (2.28%) | $4.04 | $3.90 | 6.20 M | $1.73 B |
| 06/03/2026 | $4.04 | $3.87 (-4.21%) | $4.05 | $3.75 | 7.47 M | $1.66 B |
| 06/02/2026 | $4.28 | $4.10 (-4.21%) | $4.32 | $4.09 | 6.75 M | $1.76 B |
| 06/01/2026 | $4.06 | $4.35 (7.14%) | $4.36 | $4.06 | 9.56 M | $1.86 B |
| 05/29/2026 | $3.97 | $4.06 (2.27%) | $4.22 | $3.97 | 5.79 M | $1.74 B |
| 05/28/2026 | $3.83 | $3.94 (2.87%) | $3.98 | $3.83 | 3.61 M | $1.69 B |
| 05/27/2026 | $3.81 | $3.82 (0.26%) | $3.88 | $3.72 | 8.46 M | $1.64 B |
| 05/26/2026 | $3.97 | $3.84 (-3.27%) | $3.98 | $3.80 | 5.91 M | $1.65 B |
| 05/22/2026 | $3.98 | $3.97 (-0.25%) | $4.02 | $3.93 | 1.93 M | $1.70 B |
| 05/21/2026 | $3.95 | $3.95 (0%) | $3.98 | $3.88 | 3.23 M | $1.69 B |
| 05/20/2026 | $3.93 | $4.00 (1.78%) | $4.03 | $3.88 | 2.39 M | $1.71 B |
| 05/19/2026 | $4.00 | $3.96 (-1%) | $4.04 | $3.91 | 3.14 M | $1.70 B |
| 05/18/2026 | $3.79 | $3.94 (3.96%) | $3.96 | $3.77 | 3.13 M | $1.69 B |
| 05/15/2026 | $3.85 | $3.81 (-1.04%) | $3.91 | $3.80 | 3.16 M | $1.63 B |
| 05/14/2026 | $3.90 | $3.86 (-1.03%) | $3.96 | $3.84 | 3.18 M | $1.65 B |
| 05/13/2026 | $3.93 | $3.88 (-1.27%) | $3.96 | $3.78 | 4.11 M | $1.66 B |
| 05/12/2026 | $4.08 | $3.99 (-2.21%) | $4.10 | $3.94 | 3.06 M | $1.71 B |
| 05/11/2026 | $4.13 | $4.06 (-1.69%) | $4.21 | $4.01 | 3.28 M | $1.74 B |
| 05/08/2026 | $4.18 | $4.17 (-0.24%) | $4.23 | $4.12 | 3.63 M | $1.79 B |
| 05/07/2026 | $4.17 | $4.19 (0.48%) | $4.30 | $4.11 | 4.18 M | $1.80 B |
| 05/06/2026 | $4.28 | $4.14 (-3.27%) | $4.29 | $3.90 | 7.57 M | $1.77 B |
| 05/05/2026 | $4.50 | $4.48 (-0.44%) | $4.64 | $4.45 | 6.99 M | $1.92 B |
| 05/04/2026 | $4.33 | $4.52 (4.39%) | $4.54 | $4.31 | 3.65 M | $1.94 B |
| 05/01/2026 | $4.39 | $4.33 (-1.37%) | $4.48 | $4.32 | 3.56 M | $1.86 B |
| 04/30/2026 | $4.35 | $4.34 (-0.23%) | $4.52 | $4.33 | 4.52 M | $1.86 B |
| 04/29/2026 | $4.32 | $4.42 (2.31%) | $4.45 | $4.32 | 2.88 M | $1.89 B |
| 04/28/2026 | $4.39 | $4.35 (-0.91%) | $4.44 | $4.33 | 1.69 M | $1.86 B |
| 04/27/2026 | $4.30 | $4.35 (1.16%) | $4.41 | $4.29 | 3.87 M | $1.86 B |
| 04/24/2026 | $4.28 | $4.31 (0.7%) | $4.36 | $4.23 | 2.43 M | $1.85 B |
| 04/23/2026 | $4.45 | $4.29 (-3.6%) | $4.48 | $4.25 | 2.76 M | $1.84 B |
| 04/22/2026 | $4.45 | $4.47 (0.45%) | $4.49 | $4.39 | 2.05 M | $1.92 B |
| 04/21/2026 | $4.45 | $4.43 (-0.45%) | $4.54 | $4.42 | 3.59 M | $1.90 B |
| 04/20/2026 | $4.38 | $4.46 (1.83%) | $4.47 | $4.37 | 4.05 M | $1.91 B |
| 04/17/2026 | $4.23 | $4.39 (3.78%) | $4.42 | $4.22 | 3.86 M | $1.88 B |
| 04/16/2026 | $4.11 | $4.18 (1.7%) | $4.22 | $4.11 | 3.60 M | $1.79 B |
| 04/15/2026 | $4.06 | $4.12 (1.48%) | $4.15 | $4.05 | 3.22 M | $1.77 B |
| 04/14/2026 | $4.03 | $4.06 (0.74%) | $4.13 | $4.03 | 1.77 M | $1.74 B |
| 04/13/2026 | $3.82 | $4.03 (5.5%) | $4.04 | $3.82 | 2.27 M | $1.73 B |
| 04/10/2026 | $3.96 | $3.85 (-2.78%) | $3.99 | $3.84 | 2.18 M | $1.65 B |
| 04/09/2026 | $4.06 | $3.98 (-1.97%) | $4.06 | $3.83 | 3.53 M | $1.71 B |
| 04/08/2026 | $4.14 | $4.07 (-1.69%) | $4.17 | $4.05 | 3.30 M | $1.74 B |
| 04/07/2026 | $3.96 | $3.99 (0.76%) | $4.05 | $3.94 | 2.88 M | $1.71 B |
| 04/06/2026 | $3.94 | $4.00 (1.52%) | $4.05 | $3.93 | 2.22 M | $1.71 B |
| 04/02/2026 | $3.87 | $3.97 (2.58%) | $4.01 | $3.84 | 2.35 M | $1.70 B |
| 04/01/2026 | $4.11 | $3.93 (-4.38%) | $4.12 | $3.92 | 1.69 M | $1.68 B |
| 03/31/2026 | $4.09 | $4.08 (-0.24%) | $4.14 | $4.03 | 4.20 M | $1.75 B |
| 03/30/2026 | $4.02 | $4.03 (0.25%) | $4.08 | $3.97 | 2.25 M | $1.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
