Marqeta Stock Price History
NASDAQ: MQTechnologyComputer Software: Prepackaged SoftwareUSD
18.11+0.67 (+3.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MQ price history at a glance
The price history for Marqeta (MQ) on this page begins on June 7, 2021, when the stock closed at $126.00; it most recently closed at $18.11 on October 5, 2026. The highest price in this record is $151.60, reached on October 25, 2021; the latest close is 88.1% below that peak. Across the 4 complete calendar years in the table, MQ finished higher in 2 and lower in 2. Its best year was 2025 (+20.2%) and its worst was 2022 (-64.4%).
Over roughly 5 years the share price changed -85.6%, a -30.5% compound annual price return (excluding dividends). In the last 12 months alone, MQ has lost 10.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $151.60
- Date of high
- Oct 25, 2021
- Low since 2021
- $13.48
- Date of low
- Nov 4, 2024
- 52-week high
- $22.28
- 52-week low
- $14.80
- IPO year
- 2021
- Last close
- $18.11
MQ returns
1 week
+9.43%
1 month
+13.83%
3 months
+14.11%
6 months
+17.60%
Year to date
-4.68%
1 year
-10.52%
3 years
-19.58%
5 years
-79.89%
MQ price return, excluding dividends.
MQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.11 | -2.42% |
| 2025 | 18.56 | +20.21% |
| 2024 | 15.44 | -44.70% |
| 2023 | 27.92 | +14.24% |
| 2022 | 24.44 | -64.41% |
| 2021* | 68.68 | -45.49% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.50 | 18.19 | 17.47 | 18.11 | +3.84% | |
| 16.96 | 17.47 | 16.87 | 17.44 | +2.23% | |
| 16.55 | 17.41 | 16.55 | 17.06 | +3.08% | |
| 17.07 | 17.07 | 16.50 | 16.55 | -2.82% | |
| 16.51 | 17.13 | 16.50 | 17.03 | +2.90% | |
| 17.23 | 17.23 | 16.48 | 16.55 | -2.65% | |
| 17.13 | 17.26 | 16.48 | 17.00 | +0.03% | |
| 17.01 | 17.07 | 16.80 | 17.00 | -0.09% | |
| 16.90 | 17.05 | 16.74 | 17.01 | +0.71% | |
| 16.91 | 17.11 | 16.59 | 16.89 | -0.41% | |
| 16.54 | 17.09 | 16.51 | 16.96 | +3.16% | |
| 16.10 | 16.45 | 15.93 | 16.44 | +2.11% | |
| 16.06 | 16.14 | 15.66 | 16.10 | +1.13% | |
| 15.87 | 16.06 | 15.75 | 15.92 | +2.12% | |
| 15.57 | 15.76 | 15.53 | 15.59 | +0.13% | |
| 15.73 | 15.77 | 15.49 | 15.57 | -1.64% | |
| 16.02 | 16.07 | 15.70 | 15.83 | -0.38% | |
| 16.01 | 16.23 | 15.81 | 15.89 | -1.24% | |
| 16.39 | 16.51 | 16.04 | 16.09 | -2.96% | |
| 16.63 | 16.74 | 16.26 | 16.58 | +1.53% | |
| 16.23 | 16.54 | 16.03 | 16.33 | +1.08% | |
| 15.84 | 16.16 | 15.71 | 16.16 | +1.54% | |
| 16.26 | 16.26 | 15.84 | 15.91 | -2.15% | |
| 16.33 | 16.45 | 15.89 | 16.26 | -1.93% | |
| 16.67 | 16.76 | 16.45 | 16.58 | -2.36% | |
| 16.80 | 17.26 | 16.57 | 16.98 | +0.95% | |
| 16.14 | 16.88 | 16.11 | 16.82 | +4.02% | |
| 16.27 | 16.33 | 16.01 | 16.17 | -1.52% | |
| 16.34 | 16.59 | 16.32 | 16.42 | -0.30% | |
| 16.18 | 16.60 | 16.17 | 16.47 | +1.60% | |
| 16.10 | 16.48 | 16.06 | 16.21 | +0.81% | |
| 16.19 | 16.32 | 16.00 | 16.08 | -1.41% | |
| 16.14 | 16.36 | 16.10 | 16.31 | 0.00% | |
| 16.36 | 16.78 | 16.29 | 16.31 | -0.31% | |
| 15.90 | 16.45 | 15.83 | 16.36 | +3.54% | |
| 15.63 | 15.87 | 15.41 | 15.80 | +1.02% | |
| 15.66 | 16.09 | 15.58 | 15.64 | +1.03% | |
| 15.65 | 15.85 | 15.40 | 15.48 | -0.26% | |
| 16.36 | 16.36 | 15.48 | 15.52 | -4.99% | |
| 16.47 | 16.64 | 16.29 | 16.34 | -0.82% | |
| 15.83 | 16.51 | 15.77 | 16.47 | +5.04% | |
| 15.50 | 15.78 | 15.28 | 15.68 | +0.71% | |
| 15.63 | 15.74 | 15.43 | 15.57 | -0.19% | |
| 15.77 | 15.95 | 15.46 | 15.60 | -2.26% | |
| 16.69 | 16.75 | 15.95 | 15.96 | -4.37% | |
| 16.36 | 17.20 | 16.36 | 16.69 | +0.18% | |
| 18.47 | 18.69 | 16.41 | 16.66 | -7.13% | |
| 17.61 | 18.14 | 16.99 | 17.94 | +0.50% | |
| 17.62 | 18.03 | 17.46 | 17.85 | +2.82% | |
| 17.65 | 17.67 | 17.15 | 17.36 | -1.64% | |
| 18.19 | 18.20 | 17.55 | 17.65 | -3.87% | |
| 17.92 | 18.48 | 17.92 | 18.36 | +1.60% | |
| 17.85 | 18.27 | 17.79 | 18.07 | +2.67% | |
| 17.29 | 17.85 | 17.20 | 17.60 | +3.10% | |
| 16.78 | 17.20 | 16.69 | 17.07 | +2.03% | |
| 17.08 | 17.08 | 16.52 | 16.73 | -2.51% | |
| 17.41 | 17.42 | 16.95 | 17.16 | -1.61% | |
| 17.43 | 17.53 | 17.15 | 17.44 | -0.68% | |
| 17.45 | 17.58 | 17.11 | 17.56 | +0.40% | |
| 17.56 | 17.93 | 17.21 | 17.49 | -2.24% | |
| 17.55 | 17.89 | 17.20 | 17.89 | +2.99% | |
| 16.22 | 17.45 | 16.22 | 17.37 | +7.69% | |
| 16.20 | 16.51 | 16.04 | 16.13 | -1.83% | |
| 15.94 | 16.93 | 15.94 | 16.43 | +3.53% | |
| 15.90 | 15.97 | 15.57 | 15.87 | +2.32% | |
| 15.35 | 15.83 | 15.08 | 15.51 | +0.45% | |
| 15.70 | 15.79 | 15.31 | 15.44 | -3.08% | |
| 17.04 | 17.19 | 15.89 | 15.93 | -5.35% | |
| 17.18 | 17.19 | 16.20 | 16.83 | -3.33% | |
| 16.48 | 17.65 | 16.48 | 17.41 | +4.75% | |
| 16.27 | 17.23 | 16.20 | 16.62 | +2.34% | |
| 16.68 | 16.72 | 15.96 | 16.24 | -2.87% | |
| 16.84 | 17.28 | 16.60 | 16.72 | 0.00% | |
| 16.00 | 16.84 | 15.92 | 16.72 | +5.82% | |
| 15.88 | 16.16 | 15.76 | 15.80 | -0.50% | |
| 15.28 | 16.00 | 15.26 | 15.88 | +3.66% | |
| 15.08 | 15.46 | 15.04 | 15.32 | +1.86% | |
| 15.44 | 15.56 | 14.84 | 15.04 | -3.09% | |
| 15.64 | 15.96 | 15.44 | 15.52 | +0.26% | |
| 15.56 | 16.00 | 15.34 | 15.48 | -0.51% | |
| 15.64 | 16.12 | 15.56 | 15.56 | 0.00% | |
| 15.40 | 15.70 | 15.36 | 15.56 | +1.57% | |
| 15.12 | 15.54 | 14.88 | 15.32 | +1.32% | |
| 15.36 | 15.36 | 14.96 | 15.12 | -1.31% | |
| 15.68 | 15.88 | 15.24 | 15.32 | -3.53% | |
| 15.24 | 15.96 | 15.08 | 15.88 | +3.93% | |
| 15.52 | 15.54 | 15.10 | 15.28 | -1.55% | |
| 16.00 | 16.28 | 15.24 | 15.52 | -3.72% | |
| 15.76 | 16.16 | 15.60 | 16.12 | +4.13% | |
| 16.16 | 16.20 | 15.00 | 15.48 | -5.61% | |
| 17.12 | 17.28 | 16.38 | 16.40 | -5.75% | |
| 16.24 | 17.44 | 16.22 | 17.40 | +7.14% | |
| 15.88 | 16.88 | 15.88 | 16.24 | +3.05% | |
| 15.32 | 15.92 | 15.32 | 15.76 | +3.14% | |
| 15.24 | 15.50 | 14.88 | 15.28 | -0.52% | |
| 15.86 | 15.92 | 15.18 | 15.36 | -3.27% | |
| 15.92 | 16.08 | 15.72 | 15.88 | +0.51% | |
| 15.80 | 15.92 | 15.52 | 15.80 | -1.25% | |
| 15.72 | 16.10 | 15.52 | 16.00 | +1.01% | |
| 16.00 | 16.14 | 15.64 | 15.84 | +0.51% | |
| 15.16 | 15.84 | 15.08 | 15.76 | +3.41% | |
| 15.40 | 15.62 | 15.20 | 15.24 | -1.30% | |
| 15.60 | 15.82 | 15.34 | 15.44 | -0.52% | |
| 15.72 | 15.84 | 15.12 | 15.52 | -2.76% | |
| 16.32 | 16.40 | 15.76 | 15.96 | -1.60% | |
| 16.52 | 16.84 | 16.04 | 16.22 | -2.76% | |
| 16.72 | 16.92 | 16.48 | 16.68 | -0.48% | |
| 16.68 | 17.20 | 16.42 | 16.76 | +1.33% | |
| 17.12 | 17.16 | 15.60 | 16.54 | -7.70% | |
| 18.00 | 18.58 | 17.80 | 17.92 | -0.88% | |
| 17.32 | 18.16 | 17.25 | 18.08 | +4.39% | |
| 17.56 | 17.92 | 17.26 | 17.32 | -0.23% | |
| 17.40 | 18.08 | 17.32 | 17.36 | -1.81% | |
| 17.28 | 17.80 | 17.28 | 17.68 | +1.61% | |
| 17.56 | 17.76 | 17.30 | 17.40 | 0.00% | |
| 17.20 | 17.64 | 17.16 | 17.40 | +0.93% | |
| 17.12 | 17.42 | 16.92 | 17.24 | +0.47% | |
| 17.80 | 17.92 | 17.00 | 17.16 | -4.03% | |
| 17.80 | 17.96 | 17.56 | 17.88 | +0.90% | |
| 17.80 | 18.14 | 17.68 | 17.72 | -0.67% | |
| 17.52 | 17.90 | 17.48 | 17.84 | +1.59% | |
| 16.92 | 17.68 | 16.90 | 17.56 | +5.02% | |
| 16.44 | 16.88 | 16.44 | 16.72 | +1.46% | |
| 16.24 | 16.60 | 16.20 | 16.48 | +1.48% | |
| 16.12 | 16.52 | 16.12 | 16.24 | +0.74% | |
| 15.28 | 16.16 | 15.28 | 16.12 | +4.68% | |
| 15.84 | 15.96 | 15.34 | 15.40 | -3.27% | |
| 16.24 | 16.24 | 15.32 | 15.92 | -2.21% | |
| 16.56 | 16.68 | 16.18 | 16.28 | +2.01% | |
| 15.84 | 16.18 | 15.76 | 15.96 | -0.25% | |
| 15.76 | 16.20 | 15.72 | 16.00 | +0.76% | |
| 15.48 | 16.02 | 15.34 | 15.88 | +1.02% | |
| 16.44 | 16.48 | 15.66 | 15.72 | -3.68% | |
| 16.36 | 16.56 | 16.12 | 16.32 | +1.24% | |
| 16.08 | 16.32 | 15.88 | 16.12 | +1.00% | |
| 16.44 | 16.48 | 15.92 | 15.96 | -4.09% | |
| 16.68 | 17.04 | 16.52 | 16.64 | -0.72% | |
| 16.92 | 17.14 | 16.40 | 16.76 | +0.48% | |
| 16.68 | 17.12 | 16.48 | 16.68 | -1.42% | |
| 16.56 | 17.22 | 16.28 | 16.92 | +3.68% | |
| 15.72 | 16.40 | 15.68 | 16.32 | +3.82% | |
| 15.56 | 15.92 | 15.52 | 15.72 | 0.00% | |
| 15.92 | 16.18 | 15.60 | 15.72 | -2.00% | |
| 15.92 | 16.30 | 15.92 | 16.04 | +1.01% | |
| 15.92 | 16.11 | 15.82 | 15.88 | 0.00% | |
| 16.04 | 16.10 | 15.76 | 15.88 | -0.50% | |
| 16.56 | 16.88 | 15.88 | 15.96 | -5.00% | |
| 16.68 | 16.98 | 16.30 | 16.80 | +0.72% | |
| 16.32 | 16.78 | 15.94 | 16.68 | +2.21% | |
| 15.84 | 16.38 | 15.76 | 16.32 | +1.49% | |
| 15.96 | 16.28 | 15.80 | 16.08 | -0.99% | |
| 15.88 | 16.30 | 15.84 | 16.24 | +1.00% | |
| 16.28 | 16.68 | 16.04 | 16.08 | -0.74% | |
| 15.44 | 16.76 | 15.32 | 16.20 | +4.11% | |
| 15.00 | 15.60 | 15.00 | 15.56 | +1.30% | |
| 15.44 | 16.00 | 15.32 | 15.36 | -2.04% | |
| 15.60 | 15.98 | 15.38 | 15.68 | +1.55% | |
| 15.20 | 16.20 | 14.80 | 15.44 | -7.21% | |
| 16.36 | 16.76 | 16.32 | 16.64 | +1.71% | |
| 16.84 | 17.04 | 16.14 | 16.36 | -3.54% | |
| 16.36 | 17.04 | 16.36 | 16.96 | +2.42% | |
| 16.08 | 16.80 | 16.08 | 16.56 | +1.47% | |
| 16.08 | 16.60 | 16.04 | 16.32 | +1.49% | |
| 15.48 | 16.24 | 15.44 | 16.08 | +2.55% | |
| 16.12 | 16.34 | 15.62 | 15.68 | -2.49% | |
| 16.80 | 16.80 | 15.96 | 16.08 | -3.13% | |
| 17.24 | 17.28 | 16.60 | 16.60 | -3.71% | |
| 16.80 | 17.82 | 16.80 | 17.24 | +2.62% | |
| 16.80 | 17.14 | 16.70 | 16.80 | -0.71% | |
| 16.20 | 16.98 | 16.16 | 16.92 | +5.49% | |
| 16.04 | 16.18 | 15.84 | 16.04 | -0.50% | |
| 16.04 | 16.34 | 15.80 | 16.12 | +0.50% | |
| 16.48 | 16.48 | 15.72 | 16.04 | -3.61% | |
| 16.40 | 16.68 | 16.26 | 16.64 | +0.73% | |
| 16.48 | 16.76 | 16.38 | 16.52 | -0.96% | |
| 17.36 | 17.36 | 16.62 | 16.68 | -3.25% | |
| 17.32 | 17.68 | 17.16 | 17.24 | -0.46% | |
| 17.60 | 17.76 | 17.04 | 17.32 | -1.81% | |
| 17.80 | 17.88 | 17.56 | 17.64 | -0.45% | |
| 17.84 | 18.08 | 17.68 | 17.72 | -1.34% | |
| 17.72 | 18.08 | 17.72 | 17.96 | +1.81% | |
| 17.44 | 17.80 | 17.28 | 17.64 | +2.32% | |
| 17.40 | 17.88 | 17.14 | 17.24 | -3.36% | |
| 17.60 | 17.96 | 17.28 | 17.84 | +1.13% | |
| 17.80 | 17.92 | 17.48 | 17.64 | -0.68% | |
| 18.08 | 18.24 | 17.72 | 17.76 | -1.77% | |
| 18.64 | 18.68 | 18.02 | 18.08 | -3.00% | |
| 18.88 | 19.06 | 18.56 | 18.64 | -1.48% | |
| 19.20 | 19.40 | 18.88 | 18.92 | -1.66% | |
| 17.80 | 19.28 | 17.40 | 19.24 | -0.82% | |
| 19.40 | 19.52 | 19.04 | 19.40 | 0.00% | |
| 19.56 | 19.76 | 19.36 | 19.40 | -1.22% | |
| 18.52 | 19.91 | 18.48 | 19.64 | +5.82% | |
| 19.00 | 19.10 | 18.36 | 18.56 | -2.32% | |
| 19.08 | 19.20 | 18.96 | 19.00 | -1.25% | |
| 19.48 | 19.56 | 19.20 | 19.24 | -1.43% | |
| 19.36 | 19.58 | 19.18 | 19.52 | +0.41% | |
| 19.60 | 19.68 | 19.28 | 19.44 | -1.42% | |
| 19.76 | 19.96 | 19.40 | 19.72 | -0.80% | |
| 20.16 | 20.24 | 19.64 | 19.88 | -2.17% | |
| 20.20 | 20.56 | 20.00 | 20.32 | +0.20% | |
| 19.92 | 20.30 | 19.88 | 20.28 | +2.01% | |
| 19.84 | 20.04 | 19.72 | 19.88 | +1.02% | |
| 19.64 | 20.06 | 19.48 | 19.68 | 0.00% | |
| 19.04 | 19.72 | 19.04 | 19.68 | +2.07% | |
| 19.56 | 19.84 | 19.12 | 19.28 | -2.43% | |
| 20.00 | 20.00 | 19.48 | 19.76 | -1.00% | |
| 19.80 | 20.04 | 19.60 | 19.96 | +1.01% | |
| 19.28 | 19.94 | 19.16 | 19.76 | +2.49% | |
| 18.68 | 19.60 | 18.62 | 19.28 | +2.55% | |
| 18.84 | 19.52 | 18.50 | 18.80 | +0.86% | |
| 18.96 | 19.06 | 18.60 | 18.64 | -1.69% | |
| 19.00 | 19.04 | 18.36 | 18.96 | 0.00% | |
| 18.64 | 19.18 | 18.56 | 18.96 | +1.72% | |
| 18.92 | 19.20 | 18.60 | 18.64 | -1.58% | |
| 19.04 | 19.32 | 18.86 | 18.94 | -1.15% | |
| 18.92 | 19.40 | 18.81 | 19.16 | +1.27% | |
| 18.80 | 19.10 | 18.78 | 18.92 | 0.00% | |
| 19.00 | 19.04 | 18.78 | 18.92 | -0.84% | |
| 19.00 | 19.12 | 18.72 | 19.08 | +0.63% | |
| 18.48 | 19.24 | 18.40 | 18.96 | +2.60% | |
| 19.60 | 19.62 | 18.48 | 18.48 | -4.15% | |
| 19.08 | 19.32 | 18.72 | 19.28 | +0.84% | |
| 18.88 | 19.20 | 18.36 | 19.12 | +1.27% | |
| 19.44 | 19.60 | 18.88 | 18.88 | -3.28% | |
| 19.68 | 20.00 | 19.46 | 19.52 | -1.61% | |
| 20.08 | 20.20 | 19.64 | 19.84 | -1.39% | |
| 20.12 | 20.44 | 19.90 | 20.12 | -0.20% | |
| 19.08 | 20.32 | 19.04 | 20.16 | +5.44% | |
| 18.76 | 19.28 | 18.54 | 19.12 | +3.24% | |
| 19.24 | 19.44 | 17.76 | 18.52 | -5.12% | |
| 22.08 | 22.28 | 19.28 | 19.52 | +8.93% | |
| 17.92 | 18.16 | 17.64 | 17.92 | +0.45% | |
| 17.84 | 18.06 | 17.58 | 17.84 | -0.78% | |
| 18.12 | 18.30 | 17.92 | 17.98 | -0.77% | |
| 17.76 | 18.28 | 17.66 | 18.12 | +2.03% | |
| 18.00 | 18.16 | 17.56 | 17.76 | -1.99% | |
| 18.44 | 18.68 | 18.04 | 18.12 | -3.00% | |
| 19.24 | 19.30 | 18.64 | 18.68 | -2.91% | |
| 19.20 | 19.50 | 18.94 | 19.24 | +1.91% | |
| 19.24 | 19.60 | 18.82 | 18.88 | -0.63% | |
| 18.56 | 19.38 | 18.40 | 19.00 | +1.93% | |
| 18.56 | 18.96 | 18.28 | 18.64 | 0.00% | |
| 18.32 | 19.08 | 18.20 | 18.64 | +1.53% | |
| 18.28 | 18.64 | 18.20 | 18.36 | +0.88% | |
| 18.20 | 18.40 | 18.12 | 18.20 | -0.44% | |
| 19.12 | 19.18 | 18.16 | 18.28 | -4.39% | |
| 19.24 | 19.42 | 19.02 | 19.12 | +0.42% | |
| 18.40 | 19.08 | 18.36 | 19.04 | +1.28% | |
| 19.28 | 19.68 | 18.28 | 18.80 | -4.86% | |
| 20.20 | 20.40 | 19.52 | 19.76 | -2.37% | |
| 20.48 | 20.60 | 20.20 | 20.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MQ chart for longer ranges.