NASDAQ:MQ | Historical Stock Price | Marqeta, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.00$20.80$33.30$53.31$85.35$136.632021-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$68.68$68.68718,525——
2021-12-30$69.56$69.56987,150——
2021-12-29$67.32$67.32990,675——
2021-12-28$67.68$67.68753,225——
2021-12-27$68.36$68.36800,600——
2021-12-23$69.76$69.76756,400——
2021-12-22$69.60$69.60820,975——
2021-12-21$70.08$70.081,553,625——
2021-12-20$66.12$66.121,539,975——
2021-12-17$67.52$67.525,117,700——
2021-12-16$63.04$63.042,851,000——
2021-12-15$68.40$68.402,221,300——
2021-12-14$67.92$67.921,510,075——
2021-12-13$68.04$68.041,869,675——
2021-12-10$70.96$70.961,224,800——
2021-12-09$71.24$71.241,790,575——
2021-12-08$76.44$76.441,800,450——
2021-12-07$77.12$77.122,534,575——
2021-12-06$70.80$70.802,001,575——
2021-12-03$71.56$71.562,450,750——
2021-12-02$77.04$77.042,339,175——
2021-12-01$74.16$74.162,353,900——
2021-11-30$78.64$78.642,313,500——
2021-11-29$82.04$82.042,465,450——
2021-11-26$88.20$88.20736,650——
2021-11-24$89.96$89.961,701,650——
2021-11-23$81.88$81.881,788,250——
2021-11-22$85.52$85.523,646,875——
2021-11-19$95.52$95.522,088,950——
2021-11-18$95.80$95.802,203,650——
2021-11-17$96.72$96.724,078,300——
2021-11-16$93.60$93.603,687,825——
2021-11-15$97.88$97.883,997,475——
2021-11-12$97.16$97.1614,433,000——
2021-11-11$95.00$95.006,574,125——
2021-11-10$100.44$100.441,673,575——
2021-11-09$106.00$106.001,116,825——
2021-11-08$112.40$112.401,149,450——
2021-11-05$109.12$109.121,818,550——
2021-11-04$112.92$112.921,915,825——
2021-11-03$123.24$123.241,484,400——
2021-11-02$130.12$130.121,181,025——
2021-11-01$133.00$133.001,382,450——
2021-10-29$122.40$122.40985,625——
2021-10-28$124.76$124.762,578,450——
2021-10-27$129.44$129.444,237,500——
2021-10-26$128.40$128.403,287,025——
2021-10-25$113.12$113.121,980,850——
2021-10-22$101.64$101.641,110,925——
2021-10-21$109.88$109.88766,675——
2021-10-20$109.92$109.921,513,700——
2021-10-19$98.52$98.521,300,025——
2021-10-18$91.96$91.961,770,325——
2021-10-15$90.04$90.04557,150——
2021-10-14$90.88$90.88714,250——
2021-10-13$89.84$89.84621,125——
2021-10-12$82.68$82.68497,825——
2021-10-11$79.36$79.36509,450——
2021-10-08$87.36$87.36711,200——
2021-10-07$88.60$88.60660,375——
2021-10-06$86.92$86.92509,400——
2021-10-05$83.48$83.48525,475——
2021-10-04$83.36$83.36758,150——
2021-10-01$87.56$87.56593,950——
2021-09-30$88.48$88.48692,125——
2021-09-29$91.88$91.88955,300——
2021-09-28$96.88$96.88531,800——
2021-09-27$104.04$104.04334,650——
2021-09-24$107.52$107.52192,875——
2021-09-23$108.48$108.48255,750——
2021-09-22$103.88$103.88280,425——
2021-09-21$103.88$103.88435,425——
2021-09-20$103.54$103.54625,775——
2021-09-17$112.80$112.801,715,775——
2021-09-16$117.88$117.88510,900——
2021-09-15$113.64$113.64296,800——
2021-09-14$110.20$110.20394,700——
2021-09-13$109.60$109.60525,600——
2021-09-10$107.48$107.48512,475——
2021-09-09$108.00$108.00344,525——
2021-09-08$104.28$104.28369,150——
2021-09-07$106.12$106.12363,275——
2021-09-03$107.84$107.84515,450——
2021-09-02$111.40$111.40680,675——
2021-09-01$116.88$116.88417,050——
2021-08-31$116.16$116.16584,825——
2021-08-30$108.04$108.04981,850——
2021-08-27$103.28$103.28190,025——
2021-08-26$98.04$98.04318,500——
2021-08-25$103.76$103.7696,250——
2021-08-24$103.48$103.48145,400——
2021-08-23$99.52$99.52150,175——
2021-08-20$98.84$98.84156,325——
2021-08-19$97.20$97.20329,400——
2021-08-18$101.40$101.40212,250——
2021-08-17$100.64$100.64290,175——
2021-08-16$99.28$99.28397,600——
2021-08-13$106.44$106.44503,325——
2021-08-12$110.04$110.041,787,100——
2021-08-11$120.28$120.28432,150——
2021-08-10$120.44$120.44205,350——
2021-08-09$120.68$120.68408,525——
2021-08-06$109.12$109.1259,500——
2021-08-05$110.16$110.1665,200——
2021-08-04$111.36$111.36240,950——
2021-08-03$106.40$106.40353,525——
2021-08-02$108.72$108.72356,750——
2021-07-30$107.32$107.32479,600——
2021-07-29$110.72$110.72243,650——
2021-07-28$108.76$108.76250,575——
2021-07-27$106.24$106.24304,725——
2021-07-26$104.00$104.00100,150——
2021-07-23$107.08$107.08122,825——
2021-07-22$107.16$107.16113,125——
2021-07-21$106.40$106.4099,125——
2021-07-20$104.28$104.28196,650——
2021-07-19$104.72$104.72172,950——
2021-07-16$106.12$106.12158,325——
2021-07-15$103.76$103.76330,850——
2021-07-14$100.36$100.36535,725——
2021-07-13$105.56$105.56907,250——
2021-07-12$102.56$102.56304,975——
2021-07-09$107.12$107.12353,425——
2021-07-08$108.12$108.12634,075——
2021-07-07$111.64$111.64222,800——
2021-07-06$114.80$114.80278,650——
2021-07-02$118.76$118.76305,925——
2021-07-01$112.40$112.40626,950——
2021-06-30$112.28$112.28409,525——
2021-06-29$112.60$112.60266,925——
2021-06-28$112.48$112.48298,275——
2021-06-25$114.00$114.00363,375——
2021-06-24$120.32$120.32558,150——
2021-06-23$117.00$117.00139,350——
2021-06-22$116.80$116.80234,200——
2021-06-21$120.00$120.00380,100——
2021-06-18$120.80$120.80283,400——
2021-06-17$118.80$118.80380,375——
2021-06-16$119.88$119.88393,375——
2021-06-15$127.96$127.961,343,125——
2021-06-14$128.00$128.00729,200——
2021-06-11$126.00$126.00889,650——
2021-06-10$119.60$119.601,598,825——
2021-06-09$122.08$122.087,373,825——