XNAS
Datos históricos de Marqeta, Inc.
Marqeta, Inc. · MQ
$18.10
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:19:37 UTC
- Variación en el periodo
- −8.35%
- Máximo
- US$22.28
- 6 de noviembre de 2025
- Mínimo
- US$14.80
- 25 de febrero de 2026
- Volumen medio diario
- 1.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.49 | 18.19 | 17.47 | 18.11 | +3.84% | 643,871.667 |
| 8 oct 2026 | 16.96 | 17.47 | 16.87 | 17.44 | +2.23% | 1.13 M |
| 7 oct 2026 | 16.55 | 17.41 | 16.55 | 17.06 | +3.08% | 1.09 M |
| 6 oct 2026 | 17.07 | 17.07 | 16.50 | 16.55 | −2.82% | 869,449.009 |
| 5 oct 2026 | 16.51 | 17.13 | 16.50 | 17.03 | +2.90% | 1.1 M |
| 2 oct 2026 | 17.23 | 17.23 | 16.48 | 16.55 | −2.65% | 1.14 M |
| 1 oct 2026 | 17.13 | 17.26 | 16.48 | 17.00 | +0.03% | 1.57 M |
| 30 sep 2026 | 17.01 | 17.07 | 16.80 | 17.00 | −0.09% | 1.61 M |
| 29 sep 2026 | 16.90 | 17.05 | 16.74 | 17.01 | +0.71% | 1.22 M |
| 28 sep 2026 | 16.91 | 17.11 | 16.59 | 16.89 | −0.41% | 1.28 M |
| 25 sep 2026 | 16.54 | 17.09 | 16.51 | 16.96 | +3.16% | 984,640.276 |
| 24 sep 2026 | 16.10 | 16.45 | 15.93 | 16.44 | +2.11% | 977,862.453 |
| 23 sep 2026 | 16.06 | 16.14 | 15.66 | 16.10 | +1.13% | 1.1 M |
| 22 sep 2026 | 15.87 | 16.06 | 15.75 | 15.92 | +2.12% | 1.04 M |
| 21 sep 2026 | 15.57 | 15.76 | 15.53 | 15.59 | +0.13% | 692,847.725 |
| 18 sep 2026 | 15.73 | 15.77 | 15.49 | 15.57 | −1.64% | 1.28 M |
| 17 sep 2026 | 16.02 | 16.07 | 15.70 | 15.83 | −0.38% | 502,596.72 |
| 16 sep 2026 | 16.01 | 16.23 | 15.81 | 15.89 | −1.24% | 573,689.587 |
| 15 sep 2026 | 16.39 | 16.51 | 16.04 | 16.09 | −2.96% | 512,163.811 |
| 14 sep 2026 | 16.63 | 16.74 | 16.26 | 16.58 | +1.53% | 622,170.096 |
| 11 sep 2026 | 16.23 | 16.54 | 16.03 | 16.33 | +1.08% | 571,715.249 |
| 10 sep 2026 | 15.84 | 16.16 | 15.71 | 16.16 | +1.54% | 494,987.266 |
| 9 sep 2026 | 16.26 | 16.26 | 15.84 | 15.91 | −2.15% | 596,556.583 |
| 8 sep 2026 | 16.33 | 16.45 | 15.89 | 16.26 | −1.93% | 705,175.525 |
| 4 sep 2026 | 16.67 | 16.76 | 16.45 | 16.58 | −2.36% | 601,324.697 |
| 3 sep 2026 | 16.80 | 17.26 | 16.57 | 16.98 | +0.95% | 635,341.896 |
| 2 sep 2026 | 16.14 | 16.88 | 16.11 | 16.82 | +4.02% | 927,022.222 |
| 1 sep 2026 | 16.27 | 16.33 | 16.01 | 16.17 | −1.52% | 685,072.65 |
| 31 ago 2026 | 16.34 | 16.59 | 16.32 | 16.42 | −0.30% | 778,565.516 |
| 28 ago 2026 | 16.18 | 16.60 | 16.17 | 16.47 | +1.60% | 855,698.418 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.