MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MQ — Marqeta, Inc. Class A Common Stock
NasdaqMarqeta, Inc. Class A Common Stock
$16.55
-0.48(-2.82%)
- O
- 17.07
- H
- 17.07
- L
- 16.50
- V
- 865.1K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.55
Period Return+314.79%
Period High$18.69
Period Low$3.70
Avg Daily Volume4.06M
Total Trading Days365
MQ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.07 | $17.07 | $16.50 | $16.55 | $-0.48 | -2.82% | 865,101 | $16.69 | $16.50 $17.07 |
| Oct 5, 2026 | $16.51 | $17.13 | $16.50 | $17.03 | +$0.48 | +2.90% | 1,104,542 | $16.98 | $16.50 $17.13 |
| Oct 2, 2026 | $17.23 | $17.23 | $16.48 | $16.55 | $-0.45 | -2.65% | 1,140,604 | $16.69 | $16.48 $17.23 |
| Oct 1, 2026 | $17.13 | $17.26 | $16.48 | $17.00 | +$0.01 | +0.03% | 1,568,260 | $16.90 | $16.48 $17.26 |
| Sep 30, 2026 | $17.01 | $17.07 | $16.80 | $17.00 | $-0.02 | -0.09% | 1,610,606 | $16.98 | $16.80 $17.07 |
| Sep 29, 2026 | $16.90 | $17.05 | $16.74 | $17.01 | +$0.12 | +0.71% | 1,217,468 | $16.91 | $16.74 $17.05 |
| Sep 28, 2026 | $16.91 | $17.11 | $16.59 | $16.89 | $-0.07 | -0.41% | 1,282,879 | $16.89 | $16.59 $17.11 |
| Sep 25, 2026 | $16.54 | $17.09 | $16.51 | $16.96 | +$0.52 | +3.16% | 984,640 | $16.93 | $16.51 $17.09 |
| Sep 24, 2026 | $16.10 | $16.45 | $15.93 | $16.44 | +$0.34 | +2.11% | 977,862 | $16.31 | $15.93 $16.45 |
| Sep 23, 2026 | $16.06 | $16.14 | $15.66 | $16.10 | +$0.18 | +1.13% | 1,101,004 | $15.96 | $15.66 $16.14 |
| Sep 22, 2026 | $15.87 | $16.06 | $15.75 | $15.92 | +$0.33 | +2.12% | 1,044,373 | $15.91 | $15.75 $16.06 |
| Sep 21, 2026 | $15.57 | $15.76 | $15.53 | $15.59 | +$0.02 | +0.13% | 692,848 | $15.64 | $15.53 $15.76 |
| Sep 18, 2026 | $15.73 | $15.77 | $15.49 | $15.57 | $-0.26 | -1.64% | 1,283,314 | $15.59 | $15.49 $15.77 |
| Sep 17, 2026 | $16.02 | $16.07 | $15.70 | $15.83 | $-0.06 | -0.38% | 502,597 | $15.91 | $15.70 $16.07 |
| Sep 16, 2026 | $16.01 | $16.23 | $15.81 | $15.89 | $-0.20 | -1.24% | 573,690 | $15.93 | $15.81 $16.23 |
| Sep 15, 2026 | $16.39 | $16.51 | $16.04 | $16.09 | $-0.49 | -2.96% | 512,159 | $16.19 | $16.04 $16.51 |
| Sep 14, 2026 | $16.63 | $16.74 | $16.26 | $16.58 | +$0.25 | +1.53% | 622,115 | $16.54 | $16.26 $16.74 |
| Sep 11, 2026 | $16.23 | $16.54 | $16.03 | $16.33 | +$0.18 | +1.08% | 571,715 | $16.36 | $16.03 $16.54 |
| Sep 10, 2026 | $15.84 | $16.16 | $15.71 | $16.16 | +$0.25 | +1.54% | 494,987 | $16.04 | $15.71 $16.16 |
| Sep 9, 2026 | $16.26 | $16.26 | $15.84 | $15.91 | $-0.35 | -2.15% | 596,557 | $15.96 | $15.84 $16.26 |
| Sep 8, 2026 | $16.33 | $16.45 | $15.89 | $16.26 | $-0.32 | -1.93% | 705,176 | $16.20 | $15.89 $16.45 |
| Sep 4, 2026 | $16.67 | $16.76 | $16.45 | $16.58 | $-0.40 | -2.36% | 601,325 | $16.59 | $16.45 $16.76 |
| Sep 3, 2026 | $16.80 | $17.26 | $16.57 | $16.98 | +$0.16 | +0.95% | 635,342 | $16.91 | $16.57 $17.26 |
| Sep 2, 2026 | $16.14 | $16.88 | $16.11 | $16.82 | +$0.65 | +4.02% | 922,435 | $16.68 | $16.11 $16.88 |
| Sep 1, 2026 | $16.27 | $16.33 | $16.01 | $16.17 | $-0.25 | -1.52% | 685,073 | $16.16 | $16.01 $16.33 |
| Aug 31, 2026 | $16.34 | $16.59 | $16.32 | $16.42 | $-0.05 | -0.30% | 778,696 | $16.45 | $16.32 $16.59 |
| Aug 28, 2026 | $16.18 | $16.60 | $16.17 | $16.47 | +$0.26 | +1.60% | 855,698 | $16.46 | $16.17 $16.60 |
| Aug 27, 2026 | $16.10 | $16.48 | $16.06 | $16.21 | +$0.13 | +0.81% | 577,075 | $16.21 | $16.06 $16.48 |
| Aug 26, 2026 | $16.19 | $16.32 | $16.00 | $16.08 | $-0.23 | -1.41% | 719,252 | $16.12 | $16.00 $16.32 |
| Aug 25, 2026 | $16.14 | $16.36 | $16.10 | $16.31 | +$0.00 | +0.00% | 397,834 | $16.28 | $16.10 $16.36 |