5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
+4.08%
6 MONTH PERFORMANCE
-17.74%
YEAR-TO-DATE PERFORMANCE
-14.11%
1 YEAR PERFORMANCE
-15.53%
Marqeta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.93 | $3.88 (-1.27%) | $3.96 | $3.79 | 4.01 M | $1.63 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 | $2.01 B |
| 04/29/2026 | $4.32 | $4.42 (2.31%) | $4.45 | $4.32 | 2.88 M | $2.04 B |
| 04/28/2026 | $4.39 | $4.35 (-0.91%) | $4.44 | $4.33 | 1.69 M | $2.01 B |
| 04/27/2026 | $4.30 | $4.35 (1.16%) | $4.41 | $4.29 | 3.87 M | $2.01 B |
| 04/24/2026 | $4.28 | $4.31 (0.7%) | $4.36 | $4.23 | 2.43 M | $1.99 B |
| 04/23/2026 | $4.45 | $4.29 (-3.6%) | $4.48 | $4.25 | 2.76 M | $1.98 B |
| 04/22/2026 | $4.45 | $4.47 (0.45%) | $4.49 | $4.39 | 2.05 M | $2.07 B |
| 04/21/2026 | $4.45 | $4.43 (-0.45%) | $4.54 | $4.42 | 3.59 M | $2.05 B |
| 04/20/2026 | $4.38 | $4.46 (1.83%) | $4.47 | $4.37 | 4.05 M | $2.06 B |
| 04/17/2026 | $4.23 | $4.39 (3.78%) | $4.42 | $4.22 | 3.86 M | $2.03 B |
| 04/16/2026 | $4.11 | $4.18 (1.7%) | $4.22 | $4.11 | 3.60 M | $1.93 B |
| 04/15/2026 | $4.06 | $4.12 (1.48%) | $4.15 | $4.05 | 3.22 M | $1.90 B |
| 04/14/2026 | $4.03 | $4.06 (0.74%) | $4.13 | $4.03 | 1.77 M | $1.88 B |
| 04/13/2026 | $3.82 | $4.03 (5.5%) | $4.04 | $3.82 | 2.27 M | $1.86 B |
| 04/10/2026 | $3.96 | $3.85 (-2.78%) | $3.99 | $3.84 | 2.18 M | $1.78 B |
| 04/09/2026 | $4.06 | $3.98 (-1.97%) | $4.06 | $3.83 | 3.53 M | $1.84 B |
| 04/08/2026 | $4.14 | $4.07 (-1.69%) | $4.17 | $4.05 | 3.30 M | $1.88 B |
| 04/07/2026 | $3.96 | $3.99 (0.76%) | $4.05 | $3.94 | 2.88 M | $1.84 B |
| 04/06/2026 | $3.94 | $4.00 (1.52%) | $4.05 | $3.93 | 2.22 M | $1.85 B |
| 04/02/2026 | $3.87 | $3.97 (2.58%) | $4.01 | $3.84 | 2.35 M | $1.83 B |
| 04/01/2026 | $4.11 | $3.93 (-4.38%) | $4.12 | $3.92 | 1.69 M | $1.82 B |
| 03/31/2026 | $4.09 | $4.08 (-0.24%) | $4.14 | $4.03 | 4.20 M | $1.89 B |
| 03/30/2026 | $4.02 | $4.03 (0.25%) | $4.08 | $3.97 | 2.25 M | $1.86 B |
| 03/27/2026 | $4.11 | $3.99 (-2.92%) | $4.12 | $3.98 | 2.24 M | $1.84 B |
| 03/26/2026 | $4.17 | $4.16 (-0.24%) | $4.26 | $4.13 | 2.23 M | $1.92 B |
| 03/25/2026 | $4.23 | $4.19 (-0.95%) | $4.29 | $4.10 | 2.42 M | $1.94 B |
| 03/24/2026 | $4.17 | $4.17 (0%) | $4.28 | $4.12 | 3.59 M | $1.93 B |
| 03/23/2026 | $4.14 | $4.23 (2.17%) | $4.31 | $4.07 | 4.36 M | $1.95 B |
| 03/20/2026 | $3.93 | $4.08 (3.82%) | $4.10 | $3.92 | 5.18 M | $1.89 B |
| 03/19/2026 | $3.89 | $3.93 (1.03%) | $3.98 | $3.88 | 2.35 M | $1.82 B |
| 03/18/2026 | $3.98 | $3.93 (-1.26%) | $4.05 | $3.90 | 2.76 M | $1.82 B |
| 03/17/2026 | $3.98 | $4.01 (0.75%) | $4.08 | $3.98 | 1.90 M | $1.85 B |
| 03/16/2026 | $3.98 | $3.97 (-0.25%) | $4.03 | $3.96 | 2.35 M | $1.83 B |
| 03/13/2026 | $4.01 | $3.97 (-1%) | $4.03 | $3.94 | 2.91 M | $1.83 B |
| 03/12/2026 | $4.14 | $3.99 (-3.62%) | $4.22 | $3.97 | 3.16 M | $1.84 B |
| 03/11/2026 | $4.17 | $4.20 (0.72%) | $4.25 | $4.07 | 3.05 M | $1.94 B |
| 03/10/2026 | $4.08 | $4.17 (2.21%) | $4.20 | $3.99 | 4.36 M | $1.93 B |
| 03/09/2026 | $3.96 | $4.08 (3.03%) | $4.10 | $3.94 | 3.30 M | $1.89 B |
| 03/06/2026 | $3.99 | $4.02 (0.75%) | $4.07 | $3.95 | 3.43 M | $1.86 B |
| 03/05/2026 | $3.97 | $4.06 (2.27%) | $4.08 | $3.96 | 3.70 M | $1.88 B |
| 03/04/2026 | $4.07 | $4.02 (-1.23%) | $4.17 | $4.01 | 6.16 M | $1.86 B |
| 03/03/2026 | $3.86 | $4.05 (4.92%) | $4.19 | $3.83 | 7.48 M | $1.87 B |
| 03/02/2026 | $3.75 | $3.89 (3.73%) | $3.90 | $3.75 | 4.84 M | $1.80 B |
| 02/27/2026 | $3.86 | $3.84 (-0.52%) | $4.00 | $3.83 | 5.89 M | $1.77 B |
| 02/26/2026 | $3.90 | $3.92 (0.51%) | $4.00 | $3.85 | 5.19 M | $1.81 B |
| 02/25/2026 | $3.80 | $3.86 (1.58%) | $4.05 | $3.70 | 9.93 M | $1.78 B |
| 02/24/2026 | $4.09 | $4.16 (1.71%) | $4.19 | $4.08 | 5.95 M | $1.92 B |
| 02/23/2026 | $4.21 | $4.09 (-2.85%) | $4.26 | $4.04 | 5.65 M | $1.89 B |
| 02/20/2026 | $4.09 | $4.24 (3.67%) | $4.26 | $4.09 | 5.79 M | $1.96 B |
| 02/19/2026 | $4.02 | $4.14 (2.99%) | $4.20 | $4.02 | 5.49 M | $1.86 B |
| 02/18/2026 | $4.02 | $4.08 (1.49%) | $4.15 | $4.01 | 4.36 M | $1.83 B |
| 02/17/2026 | $3.87 | $4.02 (3.88%) | $4.06 | $3.86 | 6.52 M | $1.80 B |
| 02/13/2026 | $4.03 | $3.92 (-2.73%) | $4.09 | $3.91 | 4.66 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.
