5 DAY PERFORMANCE
-73.91%
1 MONTH PERFORMANCE
-76.10%
3 MONTH PERFORMANCE
-74.31%
6 MONTH PERFORMANCE
-75.48%
YEAR-TO-DATE PERFORMANCE
-78.53%
1 YEAR PERFORMANCE
-83.50%
Marqeta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $17.61 | $17.94 (1.87%) | $18.14 | $16.99 | 2.48 M | $1.89 B |
| 08/03/2026 | $17.62 | $17.85 (1.31%) | $18.03 | $17.46 | 1.21 M | $1.88 B |
| 07/31/2026 | $17.65 | $17.36 (-1.64%) | $17.67 | $17.15 | 814.08 K | $1.85 B |
| 07/30/2026 | $18.19 | $17.65 (-2.97%) | $18.20 | $17.55 | 1.03 M | $1.89 B |
| 07/29/2026 | $17.92 | $18.36 (2.46%) | $18.48 | $17.92 | 971.66 K | $1.97 B |
| 07/28/2026 | $17.85 | $18.07 (1.23%) | $18.27 | $17.79 | 674.70 K | $1.94 B |
| 07/27/2026 | $17.29 | $17.60 (1.79%) | $17.85 | $17.20 | 860.90 K | $1.89 B |
| 07/24/2026 | $16.78 | $17.07 (1.73%) | $17.20 | $16.69 | 724.27 K | $1.83 B |
| 07/23/2026 | $17.08 | $16.73 (-2.05%) | $17.08 | $16.52 | 1.02 M | $1.79 B |
| 07/22/2026 | $17.41 | $17.16 (-1.44%) | $17.42 | $16.95 | 886.20 K | $1.84 B |
| 07/21/2026 | $17.43 | $17.44 (0.06%) | $17.53 | $17.15 | 1.19 M | $1.87 B |
| 07/20/2026 | $17.45 | $17.56 (0.63%) | $17.58 | $17.11 | 971.60 K | $1.88 B |
| 07/17/2026 | $17.56 | $17.49 (-0.4%) | $17.93 | $17.21 | 1.11 M | $1.87 B |
| 07/16/2026 | $17.55 | $17.89 (1.94%) | $17.89 | $17.20 | 1.21 M | $1.92 B |
| 07/15/2026 | $16.22 | $17.37 (7.09%) | $17.45 | $16.22 | 1.29 M | $1.86 B |
| 07/14/2026 | $16.20 | $16.13 (-0.43%) | $16.51 | $16.04 | 964.20 K | $1.73 B |
| 07/13/2026 | $15.94 | $16.43 (3.07%) | $16.93 | $15.94 | 1.56 M | $1.76 B |
| 07/10/2026 | $15.90 | $15.87 (-0.19%) | $15.97 | $15.57 | 799.70 K | $1.70 B |
| 07/09/2026 | $15.35 | $15.51 (1.04%) | $15.83 | $15.08 | 928.80 K | $1.66 B |
| 07/08/2026 | $15.70 | $15.44 (-1.66%) | $15.79 | $15.31 | 1.42 M | $1.65 B |
| 07/07/2026 | $17.04 | $15.93 (-6.51%) | $17.19 | $15.89 | 1.14 M | $1.71 B |
| 07/06/2026 | $17.18 | $16.83 (-2.04%) | $17.19 | $16.20 | 1.25 M | $1.80 B |
| 07/02/2026 | $16.48 | $17.41 (5.64%) | $17.65 | $16.48 | 1.50 M | $1.87 B |
| 07/01/2026 | $16.27 | $16.62 (2.15%) | $17.23 | $16.20 | 1.08 M | $1.78 B |
| 06/30/2026 | $16.68 | $16.24 (-2.64%) | $16.72 | $15.96 | 1.24 M | $1.74 B |
| 06/29/2026 | $16.84 | $16.72 (-0.71%) | $17.28 | $16.60 | 1.02 M | $1.79 B |
| 06/26/2026 | $16.00 | $16.72 (4.5%) | $16.84 | $15.92 | 3.32 M | $7.17 B |
| 06/25/2026 | $15.88 | $15.80 (-0.5%) | $16.16 | $15.76 | 658.35 K | $6.77 B |
| 06/24/2026 | $15.28 | $15.88 (3.93%) | $16.00 | $15.28 | 1.18 M | $6.81 B |
| 06/23/2026 | $15.08 | $15.32 (1.59%) | $15.48 | $15.04 | 875.08 K | $6.57 B |
| 06/22/2026 | $15.44 | $15.04 (-2.59%) | $15.56 | $14.84 | 935.98 K | $6.45 B |
| 06/18/2026 | $15.64 | $15.52 (-0.77%) | $15.96 | $15.44 | 1.33 M | $6.65 B |
| 06/17/2026 | $15.56 | $15.48 (-0.51%) | $16.00 | $15.36 | 1.06 M | $6.63 B |
| 06/16/2026 | $15.64 | $15.56 (-0.51%) | $16.12 | $15.56 | 1.18 M | $6.67 B |
| 06/15/2026 | $15.40 | $15.56 (1.04%) | $15.72 | $15.36 | 1.12 M | $6.67 B |
| 06/12/2026 | $15.12 | $15.32 (1.32%) | $15.56 | $14.88 | 1.88 M | $6.57 B |
| 06/11/2026 | $15.36 | $15.12 (-1.56%) | $15.36 | $14.96 | 811.38 K | $6.48 B |
| 06/10/2026 | $15.68 | $15.32 (-2.3%) | $15.88 | $15.24 | 1.04 M | $6.57 B |
| 06/09/2026 | $15.24 | $15.88 (4.2%) | $15.96 | $15.08 | 1.57 M | $6.81 B |
| 06/08/2026 | $15.52 | $15.28 (-1.55%) | $15.56 | $15.12 | 901.90 K | $6.55 B |
| 06/05/2026 | $16.00 | $15.52 (-3%) | $16.28 | $15.24 | 1.46 M | $6.65 B |
| 06/04/2026 | $15.76 | $16.12 (2.28%) | $16.16 | $15.60 | 1.55 M | $6.91 B |
| 06/03/2026 | $16.16 | $15.48 (-4.21%) | $16.20 | $15.00 | 1.87 M | $6.63 B |
| 06/02/2026 | $17.12 | $16.40 (-4.21%) | $17.28 | $16.36 | 1.69 M | $7.03 B |
| 06/01/2026 | $16.24 | $17.40 (7.14%) | $17.44 | $16.24 | 2.39 M | $7.46 B |
| 05/29/2026 | $15.88 | $16.24 (2.27%) | $16.88 | $15.88 | 1.45 M | $6.96 B |
| 05/28/2026 | $15.32 | $15.76 (2.87%) | $15.92 | $15.32 | 903.01 K | $6.75 B |
| 05/27/2026 | $15.24 | $15.28 (0.26%) | $15.52 | $14.88 | 2.11 M | $6.55 B |
| 05/26/2026 | $15.88 | $15.36 (-3.27%) | $15.92 | $15.20 | 1.48 M | $6.58 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.
