NASDAQ:MQ
Marqeta, Inc. Stock Price (Quote)
$5.51
-0.0500 (-0.90%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.17 | $6.25 | Friday, 3rd May 2024 MQ stock ended at $5.51. This is 0.90% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.61% from a day low at $5.29 to a day high of $5.74. |
| 90 days | $5.17 | $7.36 | |
| 52 weeks | $4.07 | $7.36 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.70 | $5.74 | $5.29 | $5.51 | 7 567 518 |
| May 02, 2024 | $5.62 | $5.63 | $5.50 | $5.56 | 3 799 094 |
| May 01, 2024 | $5.49 | $5.66 | $5.35 | $5.50 | 5 089 072 |
| Apr 30, 2024 | $5.51 | $5.58 | $5.43 | $5.55 | 2 966 957 |
| Apr 29, 2024 | $5.49 | $5.69 | $5.46 | $5.57 | 4 312 018 |
| Apr 26, 2024 | $5.39 | $5.52 | $5.33 | $5.41 | 1 867 702 |
| Apr 25, 2024 | $5.39 | $5.44 | $5.29 | $5.36 | 1 840 354 |
| Apr 24, 2024 | $5.71 | $5.77 | $5.45 | $5.51 | 2 711 337 |
| Apr 23, 2024 | $5.42 | $5.72 | $5.42 | $5.65 | 4 009 473 |
| Apr 22, 2024 | $5.34 | $5.47 | $5.29 | $5.43 | 2 734 420 |
| Apr 19, 2024 | $5.43 | $5.46 | $5.20 | $5.31 | 3 415 406 |
| Apr 18, 2024 | $5.41 | $5.73 | $5.34 | $5.47 | 6 451 345 |
| Apr 17, 2024 | $5.37 | $5.47 | $5.20 | $5.39 | 5 655 296 |
| Apr 16, 2024 | $5.29 | $5.39 | $5.17 | $5.29 | 4 569 160 |
| Apr 15, 2024 | $5.46 | $5.46 | $5.22 | $5.29 | 4 183 237 |
| Apr 12, 2024 | $5.71 | $5.79 | $5.43 | $5.44 | 5 599 910 |
| Apr 11, 2024 | $5.88 | $5.88 | $5.74 | $5.79 | 2 851 925 |
| Apr 10, 2024 | $5.88 | $5.95 | $5.79 | $5.84 | 4 132 465 |
| Apr 09, 2024 | $6.02 | $6.12 | $5.97 | $6.12 | 2 910 603 |
| Apr 08, 2024 | $5.89 | $6.05 | $5.89 | $5.98 | 2 090 642 |
| Apr 05, 2024 | $5.87 | $5.96 | $5.79 | $5.89 | 3 011 455 |
| Apr 04, 2024 | $6.05 | $6.25 | $5.85 | $5.88 | 11 752 865 |
| Apr 03, 2024 | $6.00 | $6.08 | $5.94 | $6.02 | 3 332 307 |
| Apr 02, 2024 | $5.64 | $6.07 | $5.55 | $6.04 | 6 022 948 |
| Apr 01, 2024 | $5.95 | $5.97 | $5.66 | $5.71 | 4 119 533 |
