5 DAY PERFORMANCE
-77.46%
1 MONTH PERFORMANCE
-76.04%
3 MONTH PERFORMANCE
-75.51%
6 MONTH PERFORMANCE
-77.23%
YEAR-TO-DATE PERFORMANCE
-78.53%
1 YEAR PERFORMANCE
-77.23%
Marqeta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $17.10 | $18.60 (8.77%) | $18.75 | $16.97 | 1.91 M | $1.94 B |
| 11/03/2026 | $18.60 | $17.80 (-4.3%) | $18.75 | $17.65 | 1.14 M | $1.86 B |
| 11/02/2026 | $18.20 | $18.62 (2.31%) | $18.89 | $18.15 | 1.02 M | $1.94 B |
| 10/30/2026 | $18.12 | $18.10 (-0.11%) | $18.30 | $17.77 | 790.10 K | $1.89 B |
| 10/29/2026 | $18.18 | $18.07 (-0.61%) | $18.26 | $17.86 | 678.04 K | $1.91 B |
| 10/28/2026 | $17.93 | $18.15 (1.23%) | $18.25 | $17.77 | 733.36 K | $1.91 B |
| 10/27/2026 | $18.32 | $18.04 (-1.53%) | $18.34 | $17.85 | 756.65 K | $1.90 B |
| 10/26/2026 | $18.71 | $18.33 (-2.03%) | $18.85 | $18.10 | 569.04 K | $1.93 B |
| 10/23/2026 | $19.07 | $18.85 (-1.15%) | $19.16 | $18.74 | 471.70 K | $1.99 B |
| 10/22/2026 | $18.82 | $19.35 (2.82%) | $19.40 | $18.82 | 509.70 K | $2.04 B |
| 10/21/2026 | $18.72 | $18.80 (0.43%) | $19.01 | $18.58 | 525.17 K | $1.98 B |
| 10/20/2026 | $18.68 | $18.75 (0.37%) | $19.10 | $18.61 | 924.80 K | $1.98 B |
| 10/19/2026 | $18.62 | $18.69 (0.38%) | $18.72 | $18.48 | 552.32 K | $1.97 B |
| 10/16/2026 | $19.13 | $18.69 (-2.3%) | $19.38 | $18.57 | 769.54 K | $1.97 B |
| 10/15/2026 | $18.22 | $18.99 (4.23%) | $19.05 | $18.22 | 884.37 K | $2.00 B |
| 10/14/2026 | $18.42 | $18.18 (-1.3%) | $18.61 | $17.80 | 809.10 K | $1.92 B |
| 10/13/2026 | $18.46 | $18.56 (0.54%) | $18.65 | $18.32 | 915.03 K | $1.96 B |
| 10/12/2026 | $18.18 | $18.29 (0.61%) | $18.35 | $18.04 | 770.82 K | $1.93 B |
| 10/09/2026 | $17.49 | $18.11 (3.54%) | $18.19 | $17.47 | 643.90 K | $1.91 B |
| 10/08/2026 | $16.96 | $17.44 (2.83%) | $17.47 | $16.87 | 1.13 M | $1.84 B |
| 10/07/2026 | $16.55 | $17.06 (3.08%) | $17.41 | $16.55 | 1.09 M | $1.80 B |
| 10/06/2026 | $17.07 | $16.55 (-3.05%) | $17.07 | $16.50 | 869.45 K | $1.75 B |
| 10/05/2026 | $16.51 | $17.03 (3.15%) | $17.13 | $16.50 | 1.10 M | $1.80 B |
| 10/02/2026 | $17.23 | $16.55 (-3.95%) | $17.23 | $16.48 | 1.14 M | $1.75 B |
| 10/01/2026 | $17.13 | $17.00 (-0.76%) | $17.26 | $16.48 | 1.57 M | $1.79 B |
| 09/30/2026 | $17.01 | $17.00 (-0.06%) | $17.07 | $16.80 | 1.61 M | $1.79 B |
| 09/29/2026 | $16.90 | $17.01 (0.65%) | $17.05 | $16.74 | 1.22 M | $1.79 B |
| 09/28/2026 | $16.91 | $16.89 (-0.12%) | $17.11 | $16.59 | 1.28 M | $1.78 B |
| 09/25/2026 | $16.54 | $16.96 (2.54%) | $17.09 | $16.51 | 984.64 K | $1.79 B |
| 09/24/2026 | $16.10 | $16.44 (2.11%) | $16.45 | $15.93 | 977.90 K | $1.73 B |
| 09/23/2026 | $16.06 | $16.10 (0.25%) | $16.14 | $15.66 | 1.10 M | $1.70 B |
| 09/22/2026 | $15.87 | $15.92 (0.32%) | $16.06 | $15.75 | 1.04 M | $1.68 B |
| 09/21/2026 | $15.57 | $15.59 (0.13%) | $15.76 | $15.53 | 692.85 K | $1.64 B |
| 09/18/2026 | $15.73 | $15.57 (-1.02%) | $15.77 | $15.49 | 1.28 M | $1.64 B |
| 09/17/2026 | $16.02 | $15.83 (-1.19%) | $16.07 | $15.70 | 502.60 K | $1.67 B |
| 09/16/2026 | $16.01 | $15.89 (-0.75%) | $16.23 | $15.81 | 573.70 K | $1.68 B |
| 09/15/2026 | $16.39 | $16.09 (-1.83%) | $16.51 | $16.04 | 512.20 K | $1.70 B |
| 09/14/2026 | $16.63 | $16.58 (-0.3%) | $16.74 | $16.26 | 622.17 K | $1.75 B |
| 09/11/2026 | $16.23 | $16.33 (0.62%) | $16.54 | $16.02 | 571.72 K | $1.72 B |
| 09/10/2026 | $15.84 | $16.16 (2.02%) | $16.16 | $15.71 | 494.99 K | $1.70 B |
| 09/09/2026 | $16.26 | $15.91 (-2.15%) | $16.26 | $15.84 | 596.56 K | $1.68 B |
| 09/08/2026 | $16.33 | $16.26 (-0.43%) | $16.45 | $15.89 | 705.20 K | $1.71 B |
| 09/04/2026 | $16.67 | $16.58 (-0.54%) | $16.76 | $16.45 | 601.32 K | $1.75 B |
| 09/03/2026 | $16.80 | $16.98 (1.07%) | $17.26 | $16.57 | 635.34 K | $1.79 B |
| 09/02/2026 | $16.14 | $16.82 (4.21%) | $16.88 | $16.11 | 927.02 K | $1.77 B |
| 09/01/2026 | $16.27 | $16.17 (-0.61%) | $16.33 | $16.01 | 685.10 K | $1.71 B |
| 08/31/2026 | $16.34 | $16.42 (0.49%) | $16.59 | $16.32 | 778.57 K | $1.73 B |
| 08/28/2026 | $16.18 | $16.47 (1.79%) | $16.60 | $16.17 | 855.70 K | $1.74 B |
| 08/27/2026 | $16.10 | $16.21 (0.68%) | $16.48 | $16.06 | 577.10 K | $1.71 B |
| 08/26/2026 | $16.19 | $16.08 (-0.68%) | $16.32 | $16.00 | 719.30 K | $1.70 B |
| 08/25/2026 | $16.14 | $16.31 (1.05%) | $16.36 | $16.10 | 397.83 K | $1.72 B |
| 08/24/2026 | $16.36 | $16.31 (-0.31%) | $16.78 | $16.29 | 593.41 K | $1.72 B |
| 08/21/2026 | $15.90 | $16.36 (2.89%) | $16.45 | $15.83 | 799.00 K | $1.73 B |
| 08/20/2026 | $15.63 | $15.80 (1.09%) | $15.87 | $15.41 | 717.51 K | $1.67 B |
| 08/19/2026 | $15.66 | $15.64 (-0.13%) | $16.09 | $15.58 | 803.52 K | $1.65 B |
| 08/18/2026 | $15.65 | $15.48 (-1.09%) | $15.85 | $15.40 | 668.50 K | $1.63 B |
| 08/17/2026 | $16.36 | $15.52 (-5.13%) | $16.36 | $15.48 | 797.20 K | $1.64 B |
| 08/14/2026 | $16.47 | $16.34 (-0.79%) | $16.64 | $16.29 | 685.31 K | $1.72 B |
| 08/13/2026 | $15.83 | $16.47 (4.04%) | $16.51 | $15.77 | 997.00 K | $1.74 B |
| 08/12/2026 | $15.50 | $15.68 (1.16%) | $15.78 | $15.28 | 1.37 M | $1.65 B |
| 08/11/2026 | $15.63 | $15.57 (-0.38%) | $15.74 | $15.43 | 973.23 K | $1.64 B |
| 08/10/2026 | $15.77 | $15.60 (-1.08%) | $15.95 | $15.46 | 974.38 K | $1.65 B |
| 08/07/2026 | $16.69 | $15.96 (-4.37%) | $16.75 | $15.95 | 1.31 M | $1.68 B |
| 08/06/2026 | $16.36 | $16.69 (2.02%) | $17.20 | $16.36 | 1.44 M | $1.76 B |
| 08/05/2026 | $18.47 | $16.66 (-9.8%) | $18.69 | $16.41 | 2.57 M | $1.76 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.
