Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Marqeta Inc | MQ | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.91 | 5.50 | 5.99 | 5.51 | 5.90 |
MQ Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.70 | 5.99 | 5.28 | 5.77 | 7,220,208 | -0.19 | -3.33% |
1 Month | 5.71 | 5.99 | 5.16 | 5.57 | 4,881,200 | -0.20 | -3.50% |
3 Months | 6.45 | 7.36 | 5.16 | 6.00 | 5,333,604 | -0.94 | -14.57% |
6 Months | 6.03 | 7.36 | 5.16 | 6.14 | 5,114,806 | -0.52 | -8.62% |
1 Year | 4.41 | 7.36 | 4.065 | 5.74 | 5,183,962 | 1.10 | 24.94% |
3 Years | 32.50 | 37.90 | 3.46 | 9.92 | 6,243,120 | -26.99 | -83.05% |
5 Years | 32.50 | 37.90 | 3.46 | 9.92 | 6,243,120 | -26.99 | -83.05% |
MQ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 5.51 | -0.39 | -6.61% | 5.91 | 5.99 | 5.50 | 5,622,251 |
May 09 2024 | 5.90 | 0.06 | 1.03% | 5.77 | 5.95 | 5.57 | 6,816,938 |
May 08 2024 | 5.84 | 0.01 | 0.17% | 5.91 | 5.99 | 5.48 | 11,356,267 |
May 07 2024 | 5.83 | 0.09 | 1.57% | 5.74 | 5.89 | 5.71 | 5,500,735 |
May 06 2024 | 5.74 | 0.23 | 4.17% | 5.545 | 5.815 | 5.515 | 4,623,657 |
May 03 2024 | 5.51 | -0.05 | -0.90% | 5.70 | 5.745 | 5.28 | 7,803,443 |
May 02 2024 | 5.56 | 0.06 | 1.09% | 5.62 | 5.63 | 5.50 | 3,942,276 |
May 01 2024 | 5.50 | -0.05 | -0.90% | 5.49 | 5.655 | 5.345 | 5,226,829 |
Apr 30 2024 | 5.55 | -0.02 | -0.36% | 5.51 | 5.58 | 5.43 | 3,126,019 |
Apr 29 2024 | 5.57 | 0.16 | 2.96% | 5.49 | 5.69 | 5.46 | 4,493,852 |
Apr 26 2024 | 5.41 | 0.05 | 0.93% | 5.39 | 5.52 | 5.33 | 2,419,622 |
Apr 25 2024 | 5.36 | -0.15 | -2.72% | 5.39 | 5.4364 | 5.29 | 1,988,842 |
Apr 24 2024 | 5.51 | -0.14 | -2.48% | 5.71 | 5.77 | 5.45 | 2,826,915 |
Apr 23 2024 | 5.65 | 0.22 | 4.05% | 5.42 | 5.72 | 5.42 | 4,059,102 |
Apr 22 2024 | 5.43 | 0.12 | 2.26% | 5.33 | 5.47 | 5.29 | 2,801,797 |
Apr 19 2024 | 5.31 | -0.16 | -2.93% | 5.43 | 5.465 | 5.20 | 3,532,342 |
Apr 18 2024 | 5.47 | 0.08 | 1.48% | 5.41 | 5.73 | 5.34 | 6,563,847 |
Apr 17 2024 | 5.39 | 0.11 | 1.99% | 5.37 | 5.47 | 5.20 | 5,723,402 |
Apr 16 2024 | 5.285 | -0.01 | -0.09% | 5.29 | 5.39 | 5.16 | 4,920,348 |
Apr 15 2024 | 5.29 | -0.15 | -2.76% | 5.46 | 5.46 | 5.22 | 4,222,451 |