5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
+3.50%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
-24.11%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
-36.74%
Marqeta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.89 | $3.94 (1.29%) | $4.09 | $3.89 | 11.04 M | $2.02 B |
| 03/11/2025 | $3.87 | $3.90 (0.78%) | $3.93 | $3.72 | 12.53 M | $1.99 B |
| 03/10/2025 | $4.00 | $3.87 (-3.25%) | $4.04 | $3.82 | 9.88 M | $1.98 B |
| 03/07/2025 | $4.10 | $4.06 (-0.98%) | $4.14 | $4.00 | 7.43 M | $2.07 B |
| 03/06/2025 | $4.11 | $4.06 (-1.22%) | $4.14 | $4.05 | 6.59 M | $2.07 B |
| 03/05/2025 | $4.14 | $4.11 (-0.72%) | $4.19 | $4.06 | 7.00 M | $2.10 B |
| 03/04/2025 | $4.04 | $4.13 (2.23%) | $4.22 | $4.01 | 12.79 M | $2.11 B |
| 03/03/2025 | $4.17 | $4.13 (-0.96%) | $4.20 | $4.02 | 8.50 M | $2.11 B |
| 02/28/2025 | $4.12 | $4.18 (1.46%) | $4.21 | $4.06 | 12.41 M | $2.14 B |
| 02/27/2025 | $4.01 | $4.25 (5.99%) | $4.38 | $3.93 | 22.93 M | $2.17 B |
| 02/26/2025 | $3.78 | $3.51 (-7.14%) | $3.85 | $3.48 | 15.57 M | $1.79 B |
| 02/25/2025 | $3.71 | $3.76 (1.35%) | $3.78 | $3.67 | 4.56 M | $1.92 B |
| 02/24/2025 | $3.71 | $3.71 (0%) | $3.71 | $3.60 | 4.33 M | $1.90 B |
| 02/21/2025 | $3.92 | $3.69 (-5.87%) | $3.94 | $3.65 | 5.18 M | $1.87 B |
| 02/20/2025 | $3.82 | $3.92 (2.62%) | $3.95 | $3.79 | 6.35 M | $1.99 B |
| 02/19/2025 | $3.67 | $3.84 (4.63%) | $3.97 | $3.66 | 13.18 M | $1.95 B |
| 02/18/2025 | $3.59 | $3.70 (3.06%) | $3.71 | $3.58 | 5.36 M | $1.88 B |
| 02/14/2025 | $3.65 | $3.59 (-1.64%) | $3.67 | $3.58 | 4.40 M | $1.82 B |
| 02/13/2025 | $3.71 | $3.62 (-2.43%) | $3.71 | $3.60 | 4.75 M | $1.84 B |
| 02/12/2025 | $3.73 | $3.71 (-0.54%) | $3.74 | $3.67 | 2.12 M | $1.88 B |
| 02/11/2025 | $3.77 | $3.74 (-0.8%) | $3.77 | $3.66 | 2.94 M | $1.90 B |
| 02/10/2025 | $3.76 | $3.81 (1.33%) | $3.82 | $3.74 | 2.28 M | $1.93 B |
| 02/07/2025 | $3.83 | $3.74 (-2.35%) | $3.85 | $3.71 | 3.04 M | $1.90 B |
| 02/06/2025 | $3.85 | $3.79 (-1.56%) | $3.87 | $3.78 | 2.46 M | $1.92 B |
| 02/05/2025 | $3.82 | $3.86 (1.05%) | $3.86 | $3.77 | 3.62 M | $1.96 B |
| 02/04/2025 | $3.74 | $3.80 (1.6%) | $3.82 | $3.74 | 2.75 M | $1.93 B |
| 02/03/2025 | $3.74 | $3.78 (1.07%) | $3.83 | $3.70 | 3.64 M | $1.92 B |
| 01/31/2025 | $3.97 | $3.85 (-3.02%) | $4.00 | $3.83 | 3.37 M | $1.95 B |
| 01/30/2025 | $3.95 | $3.96 (0.25%) | $4.07 | $3.93 | 6.57 M | $2.01 B |
| 01/29/2025 | $3.88 | $3.91 (0.77%) | $3.93 | $3.83 | 3.04 M | $1.98 B |
| 01/28/2025 | $3.82 | $3.88 (1.57%) | $3.93 | $3.81 | 3.39 M | $1.97 B |
| 01/27/2025 | $3.77 | $3.84 (1.86%) | $4.00 | $3.75 | 5.58 M | $1.95 B |
| 01/24/2025 | $3.69 | $3.77 (2.17%) | $3.85 | $3.69 | 3.83 M | $1.91 B |
| 01/23/2025 | $3.70 | $3.70 (0%) | $3.76 | $3.65 | 4.54 M | $1.88 B |
| 01/22/2025 | $3.68 | $3.74 (1.63%) | $3.80 | $3.64 | 4.64 M | $1.90 B |
| 01/21/2025 | $3.78 | $3.70 (-2.12%) | $3.81 | $3.63 | 9.93 M | $1.88 B |
| 01/17/2025 | $3.80 | $3.75 (-1.32%) | $3.84 | $3.75 | 2.08 M | $1.90 B |
| 01/16/2025 | $3.80 | $3.77 (-0.79%) | $3.84 | $3.76 | 3.67 M | $1.91 B |
| 01/15/2025 | $3.87 | $3.81 (-1.55%) | $3.93 | $3.78 | 3.09 M | $1.93 B |
| 01/14/2025 | $3.74 | $3.76 (0.53%) | $3.83 | $3.70 | 3.54 M | $1.91 B |
| 01/13/2025 | $3.61 | $3.70 (2.49%) | $3.73 | $3.54 | 4.83 M | $1.88 B |
| 01/10/2025 | $3.62 | $3.67 (1.38%) | $3.77 | $3.62 | 4.12 M | $1.86 B |
| 01/08/2025 | $3.84 | $3.84 (0%) | $3.87 | $3.74 | 3.72 M | $1.95 B |
| 01/07/2025 | $3.87 | $3.86 (-0.26%) | $3.99 | $3.84 | 4.20 M | $1.96 B |
| 01/06/2025 | $3.86 | $3.84 (-0.52%) | $3.95 | $3.82 | 2.36 M | $1.95 B |
| 01/03/2025 | $3.77 | $3.86 (2.39%) | $3.90 | $3.76 | 3.57 M | $1.96 B |
| 01/02/2025 | $3.83 | $3.73 (-2.61%) | $3.87 | $3.72 | 2.80 M | $1.89 B |
| 12/31/2024 | $3.80 | $3.79 (-0.26%) | $3.87 | $3.73 | 3.84 M | $1.92 B |
| 12/30/2024 | $3.62 | $3.77 (4.14%) | $3.82 | $3.54 | 5.28 M | $1.91 B |
| 12/27/2024 | $3.72 | $3.65 (-1.88%) | $3.74 | $3.61 | 2.33 M | $1.85 B |
| 12/26/2024 | $3.66 | $3.73 (1.91%) | $3.76 | $3.65 | 2.65 M | $1.89 B |
| 12/24/2024 | $3.65 | $3.70 (1.37%) | $3.70 | $3.61 | 2.64 M | $1.88 B |
| 12/23/2024 | $3.72 | $3.67 (-1.34%) | $3.75 | $3.63 | 3.94 M | $1.86 B |
| 12/20/2024 | $3.69 | $3.75 (1.63%) | $3.86 | $3.67 | 8.98 M | $1.90 B |
| 12/19/2024 | $3.72 | $3.75 (0.81%) | $3.80 | $3.71 | 4.90 M | $1.90 B |
| 12/18/2024 | $3.88 | $3.71 (-4.38%) | $4.01 | $3.65 | 4.39 M | $1.88 B |
| 12/17/2024 | $3.89 | $3.89 (0%) | $4.03 | $3.88 | 3.58 M | $1.97 B |
| 12/16/2024 | $4.03 | $4.03 (0%) | $4.06 | $3.92 | 6.24 M | $2.04 B |
| 12/13/2024 | $4.06 | $4.02 (-0.99%) | $4.09 | $3.99 | 4.01 M | $2.04 B |
| 12/12/2024 | $4.09 | $4.03 (-1.47%) | $4.14 | $4.00 | 4.28 M | $2.04 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.
