MQ - Marqeta, Inc.
IEX Last Trade
3.725
0 0%
Share volume: 95,270
Last Updated: Thu 26 Dec 2024 08:30:20 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
0.08%
PREVIOUS CLOSE
CHG
CHG%
$3.72
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.65 | $3.65 | $3.70 | $3.70 | $3.61 | $3.61 | $3.70 | $3.70 | 2,642,604 | $2,639,500.00 |
| 12/23/2024 | $3.72 | $3.72 | $3.75 | $3.75 | $3.63 | $3.63 | $3.67 | $3.67 | 3,942,478 | $3,942,478.00 |
| 12/20/2024 | $3.69 | $3.69 | $3.86 | $3.86 | $3.67 | $3.67 | $3.75 | $3.75 | 8,979,372 | $8,975,358.00 |
| 12/19/2024 | $3.72 | $3.72 | $3.80 | $3.80 | $3.71 | $3.71 | $3.75 | $3.75 | 4,904,278 | $4,904,278.00 |
| 12/18/2024 | $3.88 | $3.88 | $4.01 | $4.01 | $3.65 | $3.65 | $3.71 | $3.71 | 4,385,482 | $4,385,482.00 |
| 12/17/2024 | $3.89 | $3.89 | $4.03 | $4.03 | $3.88 | $3.88 | $3.89 | $3.89 | 3,582,390 | $3,582,390.00 |
| 12/16/2024 | $4.03 | $4.03 | $4.06 | $4.06 | $3.92 | $3.92 | $4.03 | $4.03 | 6,237,507 | $6,237,507.00 |
| 12/13/2024 | $4.06 | $4.06 | $4.09 | $4.09 | $3.99 | $3.99 | $4.02 | $4.02 | 4,011,364 | $4,011,364.00 |