Skip to main content
MQ logo

Marqeta, Inc.

MQNASDAQTechnologySoftware - Infrastructure

$18.85Today:- (-)1Y +307.37%

As of Oct 23, 2026 close

Market cap
$2.01B
P/E (TTM)
193.89
Forward P/E
-
Dividend yield
-
52-week range
$3.70$19.38
Volume (live)
-
Avg. volume (3M)
902.56K

Marqeta (MQ) Historical Stock Prices

Analyze Marqeta (MQ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Marqeta (MQ) Interactive Price Chart

Interactive historical price chart showing Marqeta stock price movements and trends across multiple time periods.

Loading chart...

MQ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MQ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202619.0719.1618.7418.8518.85471.68K
Oct 22, 202618.8219.4018.8219.3519.35509.67K
Oct 21, 202618.7219.0118.5818.8018.80523.72K
Oct 20, 202618.6819.1018.6118.7518.75924.79K
Oct 19, 202618.6218.7218.4818.6918.69552.32K
Oct 16, 202619.1319.3818.5718.6918.69769.54K
Oct 15, 202618.2219.0518.2218.9918.99884.37K
Oct 14, 202618.4218.6117.8018.1818.18809.07K
Oct 13, 202618.4618.6518.3218.5618.56915.03K
Oct 12, 202618.1818.3418.0418.2918.29770.82K
Oct 9, 202617.4918.1917.4718.1118.11643.87K
Oct 8, 202616.9617.4716.8717.4417.441.13M
Oct 7, 202616.5517.4116.5517.0617.061.09M
Oct 6, 202617.0717.0716.5016.5516.55869.45K
Oct 5, 202616.5117.1316.5017.0317.031.10M
Oct 2, 202617.2317.2316.4816.5516.551.14M
Oct 1, 202617.1317.2616.4817.0017.001.57M
Sep 30, 202617.0117.0716.8017.0017.001.61M
Sep 29, 202616.9017.0516.7417.0117.011.22M
Sep 28, 202616.9117.1116.5916.8916.891.28M
Sep 25, 202616.5417.0916.5116.9616.96984.64K
Sep 24, 202616.1016.4515.9316.4416.44977.86K
Sep 23, 202616.0616.1415.6616.1016.101.10M
Sep 22, 202615.8716.0615.7515.9215.921.04M
Sep 21, 202615.5715.7615.5315.5915.59692.85K
Sep 18, 202615.7315.7715.4915.5715.571.28M
Sep 17, 202616.0216.0715.7015.8315.83502.60K
Sep 16, 202616.0116.2315.8115.8915.89573.69K
Sep 15, 202616.3916.5116.0416.0916.09512.16K
Sep 14, 202616.6316.7416.2516.5816.58622.17K
Sep 11, 202616.2316.5416.0216.3316.33571.72K
Sep 10, 202615.8416.1615.7116.1616.16494.99K
Sep 9, 202616.2616.2615.8415.9115.91596.56K
Sep 8, 202616.3316.4515.8916.2616.26705.17K
Sep 4, 202616.6716.7616.4516.5816.58601.32K
Sep 3, 202616.8017.2616.5716.9816.98635.34K
Sep 2, 202616.1416.8816.1116.8216.82927.02K
Sep 1, 202616.2716.3316.0016.1716.17685.07K
Aug 31, 202616.3416.5916.3216.4216.42778.57K
Aug 28, 202616.1816.6016.1716.4716.47855.70K
Aug 27, 202616.1016.4816.0616.2116.21577.08K
Aug 26, 202616.1916.3216.0016.0816.08719.25K
Aug 25, 202616.1416.3616.1016.3116.31397.83K
Aug 24, 202616.3616.7816.2916.3116.31593.41K
Aug 21, 202615.9016.4515.8316.3616.36798.96K
Aug 20, 202615.6315.8715.4115.8015.80717.51K
Aug 19, 202615.6616.0915.5715.6415.64803.52K
Aug 18, 202615.6515.8515.4015.4815.48668.46K
Aug 17, 202616.3616.3615.4815.5215.52797.17K
Aug 14, 202616.4716.6416.2916.3416.34685.31K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.