The highest closing price for Marqeta (MQ) last month was $17.01, on Tuesday. It was up 4.5% for the month. The latest price is $16.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $17.01 | $17.07 | $16.80 | $17.00 | 1,456,124 |
September 29 2026 | $16.90 | $17.05 | $16.74 | $17.01 | 1,198,835 |
September 28 2026 | $16.91 | $17.11 | $16.59 | $16.89 | 1,093,810 |
September 25 2026 | $16.54 | $17.09 | $16.51 | $16.96 | 984,600 |
September 24 2026 | $16.10 | $16.45 | $15.93 | $16.44 | 977,900 |
September 23 2026 | $16.06 | $16.14 | $15.66 | $16.10 | 1,100,900 |
September 22 2026 | $15.87 | $16.06 | $15.75 | $15.92 | 1,043,600 |
September 21 2026 | $15.57 | $15.76 | $15.53 | $15.59 | 692,800 |
September 18 2026 | $15.73 | $15.77 | $15.49 | $15.57 | 1,283,300 |
September 17 2026 | $16.02 | $16.07 | $15.70 | $15.83 | 502,600 |
September 16 2026 | $16.01 | $16.23 | $15.81 | $15.89 | 573,700 |
September 15 2026 | $16.39 | $16.51 | $16.04 | $16.09 | 512,200 |
September 14 2026 | $16.63 | $16.74 | $16.26 | $16.58 | 622,100 |
September 11 2026 | $16.23 | $16.54 | $16.03 | $16.33 | 571,700 |
September 10 2026 | $15.84 | $16.16 | $15.71 | $16.16 | 494,900 |
September 09 2026 | $16.26 | $16.26 | $15.84 | $15.91 | 596,500 |
September 08 2026 | $16.33 | $16.45 | $15.89 | $16.26 | 705,200 |
September 04 2026 | $16.67 | $16.76 | $16.45 | $16.58 | 601,300 |
September 03 2026 | $16.80 | $17.26 | $16.57 | $16.98 | 635,300 |
September 02 2026 | $16.14 | $16.88 | $16.11 | $16.82 | 927,000 |
September 01 2026 | $16.27 | $16.33 | $16.01 | $16.17 | 685,100 |
Daily pricing data for Marqeta dates back to 6/9/2021, and may be incomplete.