NasdaqGS - Nasdaq Real Time Price
USD
Marqeta, Inc. (MQ)
18.15
+0.11
(+0.61%)
At close: October 28 at 4:00:01 PM EDT
18.03
-0.12
(-0.66%)
Overnight: 11:38:57 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade Marqeta on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
17.93
18.25
17.77
18.15
18.15
733,200
Oct 27, 2026
18.32
18.34
17.84
18.04
18.04
756,600
Oct 26, 2026
18.71
18.85
18.10
18.33
18.33
569,000
Oct 23, 2026
19.07
19.16
18.74
18.85
18.85
471,700
Oct 22, 2026
18.82
19.40
18.82
19.35
19.35
509,700
Oct 21, 2026
18.72
19.01
18.58
18.80
18.80
523,700
Oct 20, 2026
18.68
19.10
18.60
18.75
18.75
924,800
Oct 19, 2026
18.62
18.72
18.48
18.69
18.69
552,300
Oct 16, 2026
19.13
19.38
18.57
18.69
18.69
769,100
Oct 15, 2026
18.22
19.05
18.22
18.99
18.99
884,300
Oct 14, 2026
18.42
18.60
17.80
18.18
18.18
809,100
Oct 13, 2026
18.46
18.65
18.32
18.56
18.56
915,000
Oct 12, 2026
18.18
18.34
18.04
18.29
18.29
765,000
Oct 9, 2026
17.49
18.19
17.47
18.11
18.11
643,900
Oct 8, 2026
16.96
17.47
16.87
17.44
17.44
1,126,500
Oct 7, 2026
16.55
17.41
16.55
17.06
17.06
1,087,100
Oct 6, 2026
17.07
17.07
16.50
16.55
16.55
869,400
Oct 5, 2026
16.51
17.13
16.50
17.03
17.03
1,104,500
Oct 2, 2026
17.23
17.23
16.48
16.55
16.55
1,140,600
Oct 1, 2026
17.13
17.26
16.48
17.00
17.00
1,568,200
Sep 30, 2026
17.01
17.07
16.80
17.00
17.00
1,610,600
Sep 29, 2026
16.90
17.05
16.74
17.01
17.01
1,217,500
Sep 28, 2026
16.91
17.11
16.59
16.89
16.89
1,282,900
Sep 25, 2026
16.54
17.08
16.51
16.96
16.96
984,600
Sep 24, 2026
16.10
16.45
15.93
16.44
16.44
977,900
Sep 23, 2026
16.06
16.14
15.66
16.10
16.10
1,100,900
Sep 22, 2026
15.87
16.06
15.75
15.92
15.92
1,043,600
Sep 21, 2026
15.57
15.76
15.52
15.59
15.59
692,800
Sep 18, 2026
15.73
15.77
15.49
15.57
15.57
1,283,300
Sep 17, 2026
16.02
16.07
15.70
15.83
15.83
502,600
Sep 16, 2026
16.01
16.23
15.81
15.89
15.89
573,700
Sep 15, 2026
16.39
16.51
16.04
16.09
16.09
512,200
Sep 14, 2026
16.63
16.74
16.25
16.58
16.58
622,100
Sep 11, 2026
16.23
16.54
16.02
16.33
16.33
571,700
Sep 10, 2026
15.84
16.16
15.70
16.16
16.16
494,900
Sep 9, 2026
16.26
16.26
15.84
15.91
15.91
596,500
Sep 8, 2026
16.33
16.45
15.89
16.26
16.26
705,200
Sep 4, 2026
16.67
16.76
16.44
16.58
16.58
601,300
Sep 3, 2026
16.80
17.26
16.57
16.98
16.98
635,300
Sep 2, 2026
16.14
16.88
16.10
16.82
16.82
927,000
Sep 1, 2026
16.27
16.33
16.00
16.17
16.17
685,100
Aug 31, 2026
16.34
16.59
16.32
16.42
16.42
778,200
Aug 28, 2026
16.18
16.60
16.17
16.47
16.47
855,700
Aug 27, 2026
16.10
16.48
16.06
16.21
16.21
577,100
Aug 26, 2026
16.19
16.32
16.00
16.08
16.08
719,300
Aug 25, 2026
16.14
16.36
16.10
16.31
16.31
397,800
Aug 24, 2026
16.36
16.78
16.29
16.31
16.31
593,400
Aug 21, 2026
15.90
16.45
15.83
16.36
16.36
799,000
Aug 20, 2026
15.63
15.86
15.41
15.80
15.80
717,500
Aug 19, 2026
15.66
16.09
15.57
15.64
15.64
803,500
Aug 18, 2026
15.65
15.85
15.40
15.48
15.48
668,500
Aug 17, 2026
16.36
16.36
15.48
15.52
15.52
797,200
Aug 14, 2026
16.47
16.64
16.28
16.33
16.33
685,300
Aug 13, 2026
15.83
16.51
15.77
16.47
16.47
997,000
Aug 12, 2026
15.50
15.78
15.28
15.68
15.68
1,371,100
Aug 11, 2026
15.63
15.74
15.43
15.57
15.57
973,200
Aug 10, 2026
15.77
15.95
15.46
15.60
15.60
974,300
Aug 7, 2026
16.69
16.75
15.95
15.96
15.96
1,309,700
Aug 6, 2026
16.36
17.19
16.36
16.69
16.69
1,436,100
Aug 5, 2026
18.47
18.69
16.41
16.66
16.66
2,573,200
Aug 4, 2026
17.61
18.14
16.99
17.94
17.94
2,478,000
Aug 3, 2026
17.62
18.03
17.46
17.85
17.85
1,206,400
Jul 31, 2026
17.65
17.67
17.15
17.36
17.36
813,900
Jul 30, 2026
18.19
18.20
17.55
17.65
17.65
1,030,200
Jul 29, 2026
17.92
18.48
17.92
18.36
18.36
971,600
Jul 28, 2026
17.85
18.27
17.79
18.07
18.07
674,700
Jul 27, 2026
17.29
17.85
17.20
17.60
17.60
860,900
Jul 24, 2026
16.78
17.20
16.69
17.07
17.07
724,200
Jul 23, 2026
17.08
17.08
16.52
16.73
16.73
1,020,000
Jul 22, 2026
17.41
17.42
16.95
17.16
17.16
886,200
Jul 21, 2026
17.43
17.53
17.15
17.44
17.44
1,188,800
Jul 20, 2026
17.45
17.58
17.10
17.56
17.56
971,600
Jul 17, 2026
17.56
17.92
17.21
17.49
17.49
1,112,800
Jul 16, 2026
17.55
17.89
17.20
17.89
17.89
1,207,400
Jul 15, 2026
16.22
17.45
16.22
17.37
17.37
1,294,300
Jul 14, 2026
16.20
16.51
16.04
16.13
16.13
964,200
Jul 13, 2026
15.94
16.93
15.94
16.43
16.43
1,557,400
Jul 10, 2026
15.90
15.97
15.57
15.87
15.87
799,700
Jul 9, 2026
15.35
15.83
15.08
15.51
15.51
928,800
Jul 8, 2026
15.70
15.79
15.31
15.44
15.44
1,424,300
Jul 7, 2026
17.04
17.19
15.89
15.93
15.93
1,143,300
Jul 6, 2026
17.18
17.19
16.20
16.83
16.83
1,245,700
Jul 2, 2026
16.48
17.65
16.48
17.41
17.41
1,499,600
Jul 1, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
16.27
17.23
16.20
16.62
16.62
1,075,900
Jun 30, 2026
16.68
16.72
15.96
16.24
16.24
1,243,450
Jun 29, 2026
16.84
17.28
16.60
16.72
16.72
1,015,825
Jun 26, 2026
16.00
16.84
15.92
16.72
16.72
3,320,750
Jun 25, 2026
15.88
16.16
15.76
15.80
15.80
658,350
Jun 24, 2026
15.28
16.00
15.26
15.88
15.88
1,183,850
Jun 23, 2026
15.08
15.46
15.04
15.32
15.32
875,075
Jun 22, 2026
15.44
15.56
14.84
15.04
15.04
935,975
Jun 18, 2026
15.64
15.96
15.44
15.52
15.52
1,330,000
Jun 17, 2026
15.56
16.00
15.34
15.48
15.48
1,060,675
Jun 16, 2026
15.64
16.12
15.56
15.56
15.56
1,177,150
Jun 15, 2026
15.40
15.70
15.36
15.56
15.56
1,122,625
Jun 12, 2026
15.12
15.54
14.88
15.32
15.32
1,876,650
Jun 11, 2026
15.36
15.36
14.96
15.12
15.12
811,325
Jun 10, 2026
15.68
15.88
15.24
15.32
15.32
1,037,550
Jun 9, 2026
15.24
15.96
15.08
15.88
15.88
1,574,900
Jun 8, 2026
15.52
15.54
15.10
15.28
15.28
901,875
Jun 5, 2026
16.00
16.28
15.24
15.52
15.52
1,459,325
Jun 4, 2026
15.76
16.16
15.60
16.12
16.12
1,550,900
Jun 3, 2026
16.16
16.20
15.00
15.48
15.48
1,868,725
Jun 2, 2026
17.12
17.28
16.38
16.40
16.40
1,687,525
Jun 1, 2026
16.24
17.44
16.22
17.40
17.40
2,389,175
May 29, 2026
15.88
16.88
15.88
16.24
16.24
1,446,550
May 28, 2026
15.32
15.92
15.32
15.76
15.76
903,000
May 27, 2026
15.24
15.50
14.88
15.28
15.28
2,114,075
May 26, 2026
15.86
15.92
15.18
15.36
15.36
1,476,350
May 22, 2026
15.92
16.08
15.72
15.88
15.88
482,325
May 21, 2026
15.80
15.92
15.52
15.80
15.80
806,300
May 20, 2026
15.72
16.10
15.52
16.00
16.00
596,850
May 19, 2026
16.00
16.14
15.64
15.84
15.84
785,500
May 18, 2026
15.16
15.84
15.08
15.76
15.76
783,050
May 15, 2026
15.40
15.62
15.20
15.24
15.24
789,725
May 14, 2026
15.60
15.82
15.34
15.44
15.44
795,625
May 13, 2026
15.72
15.84
15.12
15.52
15.52
1,026,475
May 12, 2026
16.32
16.40
15.76
15.96
15.96
764,375
May 11, 2026
16.52
16.84
16.04
16.22
16.22
819,725
May 8, 2026
16.72
16.92
16.48
16.68
16.68
907,075
May 7, 2026
16.68
17.20
16.42
16.76
16.76
1,044,750
May 6, 2026
17.12
17.16
15.60
16.54
16.54
1,891,575
May 5, 2026
18.00
18.58
17.80
17.92
17.92
1,746,800
May 4, 2026
17.32
18.16
17.25
18.08
18.08
911,800
May 1, 2026
17.56
17.92
17.26
17.32
17.32
889,825
Apr 30, 2026
17.40
18.08
17.32
17.36
17.36
1,128,800
Apr 29, 2026
17.28
17.80
17.28
17.68
17.68
718,850
Apr 28, 2026
17.56
17.76
17.30
17.40
17.40
422,300
Apr 27, 2026
17.20
17.64
17.16
17.40
17.40
968,675
Apr 24, 2026
17.12
17.42
16.92
17.24
17.24
608,325
Apr 23, 2026
17.80
17.92
17.00
17.16
17.16
689,050
Apr 22, 2026
17.80
17.96
17.56
17.88
17.88
511,875
Apr 21, 2026
17.80
18.14
17.68
17.72
17.72
896,700
Apr 20, 2026
17.52
17.90
17.48
17.84
17.84
1,013,600
Apr 17, 2026
16.92
17.68
16.90
17.56
17.56
965,200
Apr 16, 2026
16.44
16.88
16.44
16.72
16.72
900,275
Apr 15, 2026
16.24
16.60
16.20
16.48
16.48
805,150
Apr 14, 2026
16.12
16.52
16.12
16.24
16.24
441,900
Apr 13, 2026
15.28
16.16
15.28
16.12
16.12
566,450
Apr 10, 2026
15.84
15.96
15.34
15.40
15.40
544,675
Apr 9, 2026
16.24
16.24
15.32
15.92
15.92
882,500
Apr 8, 2026
16.56
16.68
16.18
16.28
16.28
825,225
Apr 7, 2026
15.84
16.18
15.76
15.96
15.96
719,950
Apr 6, 2026
15.76
16.20
15.72
16.00
16.00
554,150
Apr 2, 2026
15.48
16.02
15.34
15.88
15.88
587,925
Apr 1, 2026
16.44
16.48
15.66
15.72
15.72
421,875
Mar 31, 2026
16.36
16.56
16.12
16.32
16.32
1,049,425
Mar 30, 2026
16.08
16.32
15.88
16.12
16.12
561,375
Mar 27, 2026
16.44
16.48
15.92
15.96
15.96
561,100
Mar 26, 2026
16.68
17.04
16.52
16.64
16.64
556,875
Mar 25, 2026
16.92
17.14
16.40
16.76
16.76
604,625
Mar 24, 2026
16.68
17.12
16.48
16.68
16.68
898,325
Mar 23, 2026
16.56
17.22
16.28
16.92
16.92
1,089,250
Mar 20, 2026
15.72
16.40
15.68
16.32
16.32
1,294,550
Mar 19, 2026
15.56
15.92
15.52
15.72
15.72
586,875
Mar 18, 2026
15.92
16.18
15.60
15.72
15.72
688,925
Mar 17, 2026
15.92
16.30
15.92
16.04
16.04
475,575
Mar 16, 2026
15.92
16.11
15.82
15.88
15.88
587,300
Mar 13, 2026
16.04
16.10
15.76
15.88
15.88
726,700
Mar 12, 2026
16.56
16.88
15.88
15.96
15.96
789,375
Mar 11, 2026
16.68
16.98
16.30
16.80
16.80
763,300
Mar 10, 2026
16.32
16.78
15.94
16.68
16.68
1,090,750
Mar 9, 2026
15.84
16.38
15.76
16.32
16.32
824,150
Mar 6, 2026
15.96
16.28
15.80
16.08
16.08
858,500
Mar 5, 2026
15.88
16.30
15.84
16.24
16.24
924,925
Mar 4, 2026
16.28
16.68
16.04
16.08
16.08
1,540,325
Mar 3, 2026
15.44
16.76
15.32
16.20
16.20
1,868,750
Mar 2, 2026
15.00
15.60
15.00
15.56
15.56
1,208,975
Feb 27, 2026
15.44
16.00
15.32
15.36
15.36
1,473,600
Feb 26, 2026
15.60
15.98
15.38
15.68
15.68
1,297,725
Feb 25, 2026
15.20
16.20
14.80
15.44
15.44
2,483,075
Feb 24, 2026
16.36
16.76
16.32
16.64
16.64
1,487,575
Feb 23, 2026
16.84
17.04
16.14
16.36
16.36
1,412,025
Feb 20, 2026
16.36
17.04
16.36
16.96
16.96
1,447,575
Feb 19, 2026
16.08
16.80
16.08
16.56
16.56
1,373,525
Feb 18, 2026
16.08
16.60
16.04
16.32
16.32
1,090,550
Feb 17, 2026
15.48
16.24
15.44
16.08
16.08
1,629,950
Feb 13, 2026
16.12
16.34
15.62
15.68
15.68
1,165,525
Feb 12, 2026
16.80
16.80
15.96
16.08
16.08
1,254,600
Feb 11, 2026
17.24
17.28
16.60
16.60
16.60
630,300
Feb 10, 2026
16.80
17.82
16.80
17.24
17.24
1,119,175
Feb 9, 2026
16.80
17.14
16.70
16.80
16.80
567,200
Feb 6, 2026
16.20
16.98
16.16
16.92
16.92
974,300
Feb 5, 2026
16.04
16.18
15.84
16.04
16.04
873,575
Feb 4, 2026
16.04
16.34
15.80
16.12
16.12
1,178,900
Feb 3, 2026
16.48
16.48
15.72
16.04
16.04
952,825
Feb 2, 2026
16.40
16.68
16.26
16.64
16.64
895,925
Jan 30, 2026
16.48
16.76
16.38
16.52
16.52
1,023,900
Jan 29, 2026
17.36
17.36
16.62
16.68
16.68
934,500
Jan 28, 2026
17.32
17.68
17.16
17.24
17.24
825,200
Jan 27, 2026
17.60
17.76
17.04
17.32
17.32
1,523,150
Jan 26, 2026
17.80
17.88
17.56
17.64
17.64
395,400
Jan 23, 2026
17.84
18.08
17.68
17.72
17.72
582,725
Jan 22, 2026
17.72
18.08
17.72
17.96
17.96
502,550
Jan 21, 2026
17.44
17.80
17.28
17.64
17.64
509,725
Jan 20, 2026
17.40
17.88
17.14
17.24
17.24
892,075
Jan 16, 2026
17.60
17.96
17.28
17.84
17.84
1,053,400
Jan 15, 2026
17.80
17.92
17.48
17.64
17.64
501,025
Jan 14, 2026
18.08
18.24
17.72
17.76
17.76
741,125
Jan 13, 2026
18.64
18.68
18.02
18.08
18.08
889,250
Jan 12, 2026
18.88
19.06
18.56
18.64
18.64
1,058,475
Jan 9, 2026
19.20
19.40
18.88
18.92
18.92
523,400
Jan 8, 2026
17.80
19.28
17.40
19.24
19.24
1,834,100
Jan 7, 2026
19.40
19.52
19.04
19.40
19.40
616,500
Jan 6, 2026
19.56
19.76
19.36
19.40
19.40
735,750
Jan 5, 2026
18.52
19.91
18.48
19.64
19.64
772,475
Jan 2, 2026
19.00
19.10
18.36
18.56
18.56
839,100
Dec 31, 2025
19.08
19.20
18.96
19.00
19.00
483,175
Dec 30, 2025
19.48
19.56
19.20
19.24
19.24
568,800
Dec 29, 2025
19.36
19.58
19.18
19.52
19.52
600,600
Dec 26, 2025
19.60
19.68
19.28
19.44
19.44
491,700
Dec 24, 2025
19.76
19.96
19.40
19.72
19.72
543,050
Dec 23, 2025
20.16
20.24
19.64
19.88
19.88
1,223,025
Dec 22, 2025
20.20
20.56
20.00
20.32
20.32
870,350
Dec 19, 2025
19.92
20.30
19.88
20.28
20.28
1,971,700
Dec 18, 2025
19.84
20.04
19.72
19.88
19.88
858,725
Dec 17, 2025
19.64
20.06
19.48
19.68
19.68
1,070,100
Dec 16, 2025
19.04
19.72
19.04
19.68
19.68
1,097,225
Dec 15, 2025
19.56
19.84
19.12
19.28
19.28
1,154,200
Dec 12, 2025
20.00
20.00
19.48
19.76
19.76
924,150
Dec 11, 2025
19.80
20.04
19.60
19.96
19.96
730,025
Dec 10, 2025
19.28
19.94
19.16
19.76
19.76
1,325,150
Dec 9, 2025
18.68
19.60
18.62
19.28
19.28
1,346,650
Dec 8, 2025
18.84
19.52
18.50
18.80
18.80
1,183,550
Dec 5, 2025
18.96
19.06
18.60
18.64
18.64
585,825
Dec 4, 2025
19.00
19.04
18.36
18.96
18.96
579,925
Dec 3, 2025
18.64
19.18
18.56
18.96
18.96
575,700
Dec 2, 2025
18.92
19.20
18.60
18.64
18.64
1,010,000
Dec 1, 2025
19.04
19.32
18.86
18.94
18.94
616,900
Nov 28, 2025
18.92
19.40
18.81
19.16
19.16
481,350
Nov 26, 2025
18.80
19.10
18.78
18.92
18.92
588,100
Nov 25, 2025
19.00
19.04
18.78
18.92
18.92
947,250
Nov 24, 2025
19.00
19.12
18.72
19.08
19.08
955,825
Nov 21, 2025
18.48
19.24
18.40
18.96
18.96
880,825
Nov 20, 2025
19.60
19.62
18.48
18.48
18.48
1,015,600
Nov 19, 2025
19.08
19.32
18.72
19.28
19.28
1,213,500
Nov 18, 2025
18.88
19.20
18.36
19.12
19.12
1,492,150
Nov 17, 2025
19.44
19.60
18.88
18.88
18.88
1,567,275
Nov 14, 2025
19.68
20.00
19.46
19.52
19.52
1,832,525
Nov 13, 2025
20.08
20.20
19.64
19.84
19.84
1,476,150
Nov 12, 2025
20.12
20.44
19.90
20.12
20.12
1,143,475
Nov 11, 2025
19.08
20.32
19.04
20.16
20.16
1,457,700
Nov 10, 2025
18.76
19.28
18.54
19.12
19.12
1,267,150
Nov 7, 2025
19.24
19.44
17.76
18.52
18.52
2,064,875
Nov 6, 2025
22.08
22.28
19.28
19.52
19.52
3,297,750
Nov 5, 2025
17.92
18.16
17.64
17.92
17.92
1,502,350
Nov 4, 2025
17.84
18.06
17.58
17.84
17.84
951,000
Nov 3, 2025
18.12
18.30
17.92
17.98
17.98
1,856,125
Oct 31, 2025
17.76
18.28
17.66
18.12
18.12
1,400,100
Oct 30, 2025
18.00
18.16
17.56
17.76
17.76
1,243,025
Oct 29, 2025
18.44
18.68
18.04
18.12
18.12
1,407,475
