NasdaqGS - Nasdaq Real Time Price USD
Marqeta, Inc. (MQ)
As of 10:18 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 5.12 | 5.14 | 5.06 | 5.11 | 5.11 | 105,815 |
| Oct 15, 2024 | 5.08 | 5.14 | 5.00 | 5.08 | 5.08 | 1,952,600 |
| Oct 14, 2024 | 5.03 | 5.11 | 4.92 | 5.08 | 5.08 | 4,084,200 |
| Oct 11, 2024 | 4.95 | 5.05 | 4.92 | 5.03 | 5.03 | 2,243,500 |
| Oct 10, 2024 | 4.84 | 5.14 | 4.84 | 4.98 | 4.98 | 3,928,800 |
| Oct 9, 2024 | 4.83 | 4.95 | 4.80 | 4.93 | 4.93 | 3,355,100 |
| Oct 8, 2024 | 4.69 | 4.86 | 4.68 | 4.84 | 4.84 | 3,120,300 |
| Oct 7, 2024 | 4.82 | 4.84 | 4.64 | 4.71 | 4.71 | 3,547,200 |
| Oct 4, 2024 | 4.96 | 4.98 | 4.78 | 4.84 | 4.84 | 2,392,000 |
| Oct 3, 2024 | 4.73 | 4.85 | 4.72 | 4.84 | 4.84 | 2,661,900 |
| Oct 2, 2024 | 4.80 | 4.88 | 4.74 | 4.79 | 4.79 | 2,868,000 |
| Oct 1, 2024 | 4.89 | 4.90 | 4.80 | 4.82 | 4.82 | 3,195,500 |
| Sep 30, 2024 | 4.92 | 5.03 | 4.87 | 4.92 | 4.92 | 2,790,400 |
| Sep 27, 2024 | 5.02 | 5.08 | 4.96 | 4.98 | 4.98 | 1,918,000 |
| Sep 26, 2024 | 5.00 | 5.01 | 4.90 | 4.96 | 4.96 | 2,295,600 |
| Sep 25, 2024 | 5.08 | 5.11 | 4.89 | 4.92 | 4.92 | 2,421,400 |
| Sep 24, 2024 | 5.20 | 5.20 | 5.09 | 5.11 | 5.11 | 1,696,300 |
| Sep 23, 2024 | 5.18 | 5.24 | 5.13 | 5.16 | 5.16 | 1,936,200 |
| Sep 20, 2024 | 5.17 | 5.18 | 5.08 | 5.15 | 5.15 | 5,886,200 |
| Sep 19, 2024 | 5.20 | 5.26 | 5.08 | 5.18 | 5.18 | 3,394,600 |
| Sep 18, 2024 | 5.04 | 5.22 | 5.01 | 5.04 | 5.04 | 2,295,900 |
| Sep 17, 2024 | 5.09 | 5.17 | 5.05 | 5.06 | 5.06 | 2,025,400 |
| Sep 16, 2024 | 5.10 | 5.11 | 4.97 | 5.02 | 5.02 | 2,103,400 |
| Sep 13, 2024 | 5.11 | 5.15 | 5.07 | 5.10 | 5.10 | 3,048,900 |
| Sep 12, 2024 | 5.08 | 5.12 | 4.99 | 5.06 | 5.06 | 2,348,700 |
| Sep 11, 2024 | 4.93 | 5.07 | 4.92 | 5.03 | 5.03 | 2,977,100 |
| Sep 10, 2024 | 4.93 | 5.00 | 4.82 | 4.96 | 4.96 | 3,680,000 |
| Sep 9, 2024 | 4.93 | 5.01 | 4.90 | 4.92 | 4.92 | 2,779,900 |
| Sep 6, 2024 | 5.02 | 5.09 | 4.86 | 4.91 | 4.91 | 3,264,800 |
| Sep 5, 2024 | 5.03 | 5.09 | 4.95 | 5.03 | 5.03 | 3,607,300 |
| Sep 4, 2024 | 5.05 | 5.18 | 5.01 | 5.04 | 5.04 | 3,904,400 |
| Sep 3, 2024 | 5.26 | 5.34 | 5.10 | 5.11 | 5.11 | 5,347,300 |
| Aug 30, 2024 | 5.37 | 5.41 | 5.27 | 5.33 | 5.33 | 3,182,600 |
| Aug 29, 2024 | 5.30 | 5.47 | 5.29 | 5.34 | 5.34 | 5,011,200 |
| Aug 28, 2024 | 5.29 | 5.32 | 5.18 | 5.21 | 5.21 | 2,846,400 |
| Aug 27, 2024 | 5.31 | 5.34 | 5.26 | 5.31 | 5.31 | 3,474,100 |
| Aug 26, 2024 | 5.34 | 5.45 | 5.32 | 5.36 | 5.36 | 2,316,800 |
| Aug 23, 2024 | 5.28 | 5.40 | 5.26 | 5.34 | 5.34 | 3,314,300 |
| Aug 22, 2024 | 5.39 | 5.43 | 5.22 | 5.25 | 5.25 | 1,829,600 |
| Aug 21, 2024 | 5.47 | 5.47 | 5.34 | 5.39 | 5.39 | 1,790,300 |
| Aug 20, 2024 | 5.54 | 5.57 | 5.41 | 5.45 | 5.45 | 2,491,700 |
| Aug 19, 2024 | 5.42 | 5.55 | 5.40 | 5.54 | 5.54 | 3,698,800 |
| Aug 16, 2024 | 5.42 | 5.50 | 5.40 | 5.42 | 5.42 | 2,899,100 |
| Aug 15, 2024 | 5.32 | 5.55 | 5.30 | 5.43 | 5.43 | 4,261,600 |
| Aug 14, 2024 | 5.28 | 5.31 | 5.16 | 5.19 | 5.19 | 2,254,700 |
| Aug 13, 2024 | 5.17 | 5.33 | 5.13 | 5.27 | 5.27 | 2,743,100 |
| Aug 12, 2024 | 5.36 | 5.41 | 5.12 | 5.13 | 5.13 | 4,122,600 |
| Aug 9, 2024 | 5.35 | 5.41 | 5.14 | 5.35 | 5.35 | 5,712,200 |
| Aug 8, 2024 | 4.87 | 5.37 | 4.87 | 5.35 | 5.35 | 12,773,800 |
| Aug 7, 2024 | 4.90 | 5.05 | 4.87 | 4.93 | 4.93 | 8,623,600 |
| Aug 6, 2024 | 4.68 | 5.06 | 4.66 | 4.89 | 4.89 | 8,377,800 |
| Aug 5, 2024 | 4.44 | 4.72 | 4.40 | 4.67 | 4.67 | 5,884,200 |
| Aug 2, 2024 | 4.90 | 4.97 | 4.81 | 4.89 | 4.89 | 4,973,000 |
| Aug 1, 2024 | 5.39 | 5.50 | 5.09 | 5.13 | 5.13 | 3,642,500 |
| Jul 31, 2024 | 5.49 | 5.53 | 5.35 | 5.39 | 5.39 | 4,595,600 |
| Jul 30, 2024 | 5.36 | 5.49 | 5.35 | 5.47 | 5.47 | 4,338,600 |
| Jul 29, 2024 | 5.39 | 5.39 | 5.25 | 5.32 | 5.32 | 2,166,400 |
| Jul 26, 2024 | 5.38 | 5.39 | 5.28 | 5.37 | 5.37 | 3,268,600 |
| Jul 25, 2024 | 5.19 | 5.42 | 5.18 | 5.31 | 5.31 | 3,874,800 |
| Jul 24, 2024 | 5.30 | 5.36 | 5.18 | 5.19 | 5.19 | 2,468,800 |
| Jul 23, 2024 | 5.22 | 5.38 | 5.17 | 5.35 | 5.35 | 3,067,700 |
| Jul 22, 2024 | 5.21 | 5.27 | 5.13 | 5.24 | 5.24 | 3,462,300 |
| Jul 19, 2024 | 5.29 | 5.32 | 5.17 | 5.17 | 5.17 | 2,973,200 |
| Jul 18, 2024 | 5.64 | 5.64 | 5.26 | 5.27 | 5.27 | 4,718,000 |
| Jul 17, 2024 | 5.48 | 5.65 | 5.45 | 5.58 | 5.58 | 4,228,600 |
| Jul 16, 2024 | 5.54 | 5.60 | 5.46 | 5.55 | 5.55 | 4,958,100 |
| Jul 15, 2024 | 5.40 | 5.54 | 5.34 | 5.46 | 5.46 | 4,913,400 |
| Jul 12, 2024 | 5.50 | 5.50 | 5.36 | 5.37 | 5.37 | 4,136,600 |
| Jul 11, 2024 | 5.52 | 5.58 | 5.41 | 5.41 | 5.41 | 5,060,200 |
| Jul 10, 2024 | 5.47 | 5.47 | 5.20 | 5.35 | 5.35 | 3,511,900 |
| Jul 9, 2024 | 5.42 | 5.49 | 5.41 | 5.45 | 5.45 | 3,229,100 |
| Jul 8, 2024 | 5.47 | 5.52 | 5.41 | 5.43 | 5.43 | 3,246,200 |
| Jul 5, 2024 | 5.50 | 5.51 | 5.41 | 5.48 | 5.48 | 1,912,400 |
| Jul 3, 2024 | 5.62 | 5.67 | 5.53 | 5.54 | 5.54 | 1,009,000 |
| Jul 2, 2024 | 5.58 | 5.67 | 5.50 | 5.61 | 5.61 | 2,898,900 |
| Jul 1, 2024 | 5.49 | 5.57 | 5.42 | 5.55 | 5.55 | 4,223,600 |
| Jun 28, 2024 | 5.40 | 5.49 | 5.30 | 5.48 | 5.48 | 22,216,700 |
| Jun 27, 2024 | 5.40 | 5.41 | 5.26 | 5.39 | 5.39 | 2,855,200 |
| Jun 26, 2024 | 5.37 | 5.41 | 5.22 | 5.37 | 5.37 | 7,379,800 |
| Jun 25, 2024 | 5.53 | 5.55 | 5.34 | 5.41 | 5.41 | 7,607,000 |
| Jun 24, 2024 | 5.19 | 5.37 | 5.19 | 5.30 | 5.30 | 4,249,200 |
| Jun 21, 2024 | 5.04 | 5.33 | 4.95 | 5.27 | 5.27 | 12,019,900 |
| Jun 20, 2024 | 5.03 | 5.14 | 5.03 | 5.06 | 5.06 | 3,393,500 |
| Jun 18, 2024 | 5.17 | 5.25 | 5.06 | 5.09 | 5.09 | 3,529,700 |
| Jun 17, 2024 | 5.06 | 5.18 | 4.99 | 5.17 | 5.17 | 3,687,800 |
| Jun 14, 2024 | 5.14 | 5.23 | 5.07 | 5.11 | 5.11 | 3,454,600 |
| Jun 13, 2024 | 5.52 | 5.54 | 5.16 | 5.21 | 5.21 | 7,431,200 |
| Jun 12, 2024 | 5.83 | 5.90 | 5.47 | 5.51 | 5.51 | 4,485,200 |
| Jun 11, 2024 | 5.28 | 5.71 | 5.27 | 5.59 | 5.59 | 6,580,000 |
| Jun 10, 2024 | 5.18 | 5.33 | 5.17 | 5.32 | 5.32 | 2,771,300 |
| Jun 7, 2024 | 5.25 | 5.33 | 5.20 | 5.25 | 5.25 | 2,246,500 |
| Jun 6, 2024 | 5.24 | 5.40 | 5.22 | 5.33 | 5.33 | 2,580,300 |
| Jun 5, 2024 | 5.36 | 5.38 | 5.25 | 5.27 | 5.27 | 3,242,600 |
| Jun 4, 2024 | 5.36 | 5.46 | 5.28 | 5.31 | 5.31 | 5,294,600 |
| Jun 3, 2024 | 5.42 | 5.45 | 5.33 | 5.44 | 5.44 | 4,092,500 |
| May 31, 2024 | 5.39 | 5.45 | 5.20 | 5.32 | 5.32 | 5,841,100 |
| May 30, 2024 | 5.41 | 5.46 | 5.35 | 5.37 | 5.37 | 3,115,800 |
| May 29, 2024 | 5.38 | 5.53 | 5.30 | 5.37 | 5.37 | 5,834,200 |
| May 28, 2024 | 5.42 | 5.57 | 5.32 | 5.54 | 5.54 | 8,128,000 |
| May 24, 2024 | 5.29 | 5.45 | 5.20 | 5.38 | 5.38 | 6,420,700 |
| May 23, 2024 | 5.23 | 5.29 | 5.14 | 5.19 | 5.19 | 4,157,400 |
| May 22, 2024 | 5.38 | 5.42 | 5.19 | 5.22 | 5.22 | 3,595,500 |
| May 21, 2024 | 5.48 | 5.53 | 5.39 | 5.41 | 5.41 | 2,417,500 |
| May 20, 2024 | 5.60 | 5.61 | 5.44 | 5.53 | 5.53 | 3,700,600 |
| May 17, 2024 | 5.68 | 5.70 | 5.61 | 5.63 | 5.63 | 2,393,300 |
| May 16, 2024 | 5.81 | 5.84 | 5.64 | 5.65 | 5.65 | 3,126,900 |
| May 15, 2024 | 5.71 | 6.01 | 5.64 | 5.86 | 5.86 | 7,539,000 |
| May 14, 2024 | 5.73 | 5.85 | 5.55 | 5.59 | 5.59 | 3,863,700 |
| May 13, 2024 | 5.55 | 5.80 | 5.55 | 5.61 | 5.61 | 4,240,600 |
| May 10, 2024 | 5.91 | 5.99 | 5.50 | 5.51 | 5.51 | 5,622,400 |
| May 9, 2024 | 5.77 | 5.95 | 5.57 | 5.90 | 5.90 | 6,817,900 |
| May 8, 2024 | 5.91 | 5.99 | 5.48 | 5.84 | 5.84 | 11,356,200 |
| May 7, 2024 | 5.74 | 5.89 | 5.71 | 5.83 | 5.83 | 5,517,800 |
| May 6, 2024 | 5.55 | 5.82 | 5.51 | 5.74 | 5.74 | 4,623,600 |
| May 3, 2024 | 5.70 | 5.74 | 5.28 | 5.51 | 5.51 | 7,803,400 |
| May 2, 2024 | 5.62 | 5.63 | 5.50 | 5.56 | 5.56 | 3,942,800 |
| May 1, 2024 | 5.49 | 5.66 | 5.34 | 5.50 | 5.50 | 5,226,800 |
| Apr 30, 2024 | 5.51 | 5.58 | 5.43 | 5.55 | 5.55 | 3,126,000 |
| Apr 29, 2024 | 5.49 | 5.69 | 5.46 | 5.57 | 5.57 | 4,494,400 |
| Apr 26, 2024 | 5.39 | 5.52 | 5.33 | 5.41 | 5.41 | 2,419,600 |
| Apr 25, 2024 | 5.39 | 5.44 | 5.29 | 5.36 | 5.36 | 1,988,800 |
| Apr 24, 2024 | 5.71 | 5.77 | 5.45 | 5.51 | 5.51 | 2,826,900 |
| Apr 23, 2024 | 5.42 | 5.72 | 5.42 | 5.65 | 5.65 | 4,059,100 |
| Apr 22, 2024 | 5.33 | 5.47 | 5.29 | 5.43 | 5.43 | 2,801,800 |
| Apr 19, 2024 | 5.43 | 5.47 | 5.20 | 5.31 | 5.31 | 3,531,800 |
| Apr 18, 2024 | 5.41 | 5.73 | 5.34 | 5.47 | 5.47 | 6,564,600 |
| Apr 17, 2024 | 5.37 | 5.47 | 5.20 | 5.39 | 5.39 | 5,723,400 |
| Apr 16, 2024 | 5.29 | 5.39 | 5.16 | 5.29 | 5.29 | 4,921,600 |
| Apr 15, 2024 | 5.46 | 5.46 | 5.22 | 5.29 | 5.29 | 4,222,500 |
| Apr 12, 2024 | 5.71 | 5.79 | 5.43 | 5.44 | 5.44 | 5,675,300 |
| Apr 11, 2024 | 5.88 | 5.88 | 5.74 | 5.79 | 5.79 | 2,999,000 |
| Apr 10, 2024 | 5.88 | 5.95 | 5.79 | 5.84 | 5.84 | 4,220,700 |
| Apr 9, 2024 | 6.02 | 6.12 | 5.97 | 6.12 | 6.12 | 2,931,100 |
| Apr 8, 2024 | 5.89 | 6.05 | 5.89 | 5.98 | 5.98 | 2,151,600 |
| Apr 5, 2024 | 5.87 | 5.96 | 5.79 | 5.89 | 5.89 | 3,057,100 |
| Apr 4, 2024 | 6.05 | 6.25 | 5.85 | 5.88 | 5.88 | 11,837,000 |
| Apr 3, 2024 | 6.00 | 6.08 | 5.94 | 6.02 | 6.02 | 3,532,100 |
| Apr 2, 2024 | 5.64 | 6.07 | 5.55 | 6.04 | 6.04 | 6,104,900 |
| Apr 1, 2024 | 5.95 | 5.97 | 5.66 | 5.71 | 5.71 | 4,208,600 |
| Mar 28, 2024 | 5.80 | 6.11 | 5.80 | 5.96 | 5.96 | 4,738,000 |
| Mar 27, 2024 | 5.87 | 5.91 | 5.75 | 5.80 | 5.80 | 4,768,300 |
| Mar 26, 2024 | 5.94 | 5.98 | 5.78 | 5.80 | 5.80 | 3,934,400 |
| Mar 25, 2024 | 5.96 | 6.04 | 5.88 | 5.90 | 5.90 | 2,550,900 |
| Mar 22, 2024 | 6.30 | 6.32 | 5.94 | 5.95 | 5.95 | 2,903,700 |
| Mar 21, 2024 | 6.35 | 6.44 | 6.28 | 6.28 | 6.28 | 2,838,600 |
| Mar 20, 2024 | 6.09 | 6.32 | 5.99 | 6.29 | 6.29 | 3,850,100 |
| Mar 19, 2024 | 5.92 | 6.09 | 5.80 | 6.07 | 6.07 | 4,144,500 |
| Mar 18, 2024 | 5.98 | 6.06 | 5.91 | 6.02 | 6.02 | 3,220,900 |
| Mar 15, 2024 | 5.91 | 6.03 | 5.89 | 5.94 | 5.94 | 5,494,600 |
| Mar 14, 2024 | 6.03 | 6.10 | 5.90 | 5.96 | 5.96 | 7,138,800 |
| Mar 13, 2024 | 6.00 | 6.20 | 5.99 | 6.05 | 6.05 | 4,838,400 |
| Mar 12, 2024 | 6.08 | 6.18 | 5.91 | 6.07 | 6.07 | 3,484,500 |
| Mar 11, 2024 | 6.07 | 6.28 | 6.05 | 6.06 | 6.06 | 5,214,700 |
| Mar 8, 2024 | 5.82 | 6.14 | 5.78 | 6.08 | 6.08 | 6,705,600 |
| Mar 7, 2024 | 5.82 | 5.84 | 5.71 | 5.73 | 5.73 | 4,947,200 |
| Mar 6, 2024 | 5.88 | 5.96 | 5.72 | 5.80 | 5.80 | 6,417,500 |
| Mar 5, 2024 | 6.07 | 6.10 | 5.77 | 5.80 | 5.80 | 10,852,600 |
| Mar 4, 2024 | 6.35 | 6.37 | 6.03 | 6.18 | 6.18 | 8,539,900 |
| Mar 1, 2024 | 6.50 | 6.71 | 6.34 | 6.40 | 6.40 | 8,771,600 |
| Feb 29, 2024 | 6.90 | 6.98 | 6.43 | 6.53 | 6.53 | 14,170,900 |
| Feb 28, 2024 | 7.06 | 7.36 | 7.01 | 7.33 | 7.33 | 9,737,400 |
| Feb 27, 2024 | 6.80 | 7.17 | 6.80 | 7.12 | 7.12 | 6,567,600 |
| Feb 26, 2024 | 6.48 | 6.83 | 6.44 | 6.78 | 6.78 | 4,727,100 |
| Feb 23, 2024 | 6.51 | 6.89 | 6.49 | 6.55 | 6.55 | 7,316,300 |
| Feb 22, 2024 | 6.12 | 6.64 | 6.12 | 6.49 | 6.49 | 7,148,800 |
| Feb 21, 2024 | 6.30 | 6.36 | 6.07 | 6.15 | 6.15 | 3,337,300 |
| Feb 20, 2024 | 6.42 | 6.83 | 6.32 | 6.50 | 6.50 | 5,483,200 |
| Feb 16, 2024 | 6.45 | 6.57 | 6.32 | 6.52 | 6.52 | 6,809,900 |
| Feb 15, 2024 | 6.09 | 6.52 | 6.09 | 6.51 | 6.51 | 6,815,800 |
| Feb 14, 2024 | 5.78 | 6.11 | 5.77 | 6.07 | 6.07 | 4,598,200 |
| Feb 13, 2024 | 5.84 | 5.94 | 5.59 | 5.65 | 5.65 | 5,632,000 |
| Feb 12, 2024 | 6.00 | 6.23 | 5.96 | 6.10 | 6.10 | 6,912,500 |
| Feb 9, 2024 | 5.82 | 5.86 | 5.74 | 5.77 | 5.77 | 4,131,100 |
| Feb 8, 2024 | 5.90 | 6.07 | 5.77 | 5.79 | 5.79 | 4,825,900 |
| Feb 7, 2024 | 5.93 | 5.98 | 5.82 | 5.92 | 5.92 | 2,961,600 |
| Feb 6, 2024 | 5.86 | 5.93 | 5.81 | 5.92 | 5.92 | 3,149,300 |
| Feb 5, 2024 | 5.93 | 5.97 | 5.80 | 5.85 | 5.85 | 3,647,100 |
| Feb 2, 2024 | 5.93 | 6.12 | 5.89 | 6.05 | 6.05 | 3,168,200 |
| Feb 1, 2024 | 6.04 | 6.20 | 5.89 | 6.02 | 6.02 | 3,523,400 |
| Jan 31, 2024 | 6.20 | 6.34 | 6.01 | 6.01 | 6.01 | 4,686,000 |
| Jan 30, 2024 | 6.58 | 6.63 | 6.21 | 6.24 | 6.24 | 3,908,900 |
| Jan 29, 2024 | 6.28 | 6.63 | 6.20 | 6.62 | 6.62 | 4,302,800 |
| Jan 26, 2024 | 6.06 | 6.30 | 6.04 | 6.23 | 6.23 | 3,741,100 |
| Jan 25, 2024 | 6.17 | 6.26 | 6.01 | 6.02 | 6.02 | 4,418,600 |
| Jan 24, 2024 | 6.42 | 6.48 | 6.09 | 6.14 | 6.14 | 6,208,700 |
| Jan 23, 2024 | 6.30 | 6.45 | 6.25 | 6.41 | 6.41 | 8,123,800 |
| Jan 22, 2024 | 6.11 | 6.45 | 6.11 | 6.21 | 6.21 | 6,447,300 |
| Jan 19, 2024 | 5.81 | 6.04 | 5.65 | 6.00 | 6.00 | 7,898,400 |
| Jan 18, 2024 | 5.94 | 6.03 | 5.74 | 5.79 | 5.79 | 4,414,500 |
| Jan 17, 2024 | 5.93 | 6.01 | 5.86 | 5.91 | 5.91 | 3,871,000 |
| Jan 16, 2024 | 6.15 | 6.27 | 6.04 | 6.08 | 6.08 | 5,663,400 |
| Jan 12, 2024 | 6.34 | 6.45 | 6.25 | 6.26 | 6.26 | 2,415,800 |
| Jan 11, 2024 | 6.32 | 6.40 | 6.22 | 6.29 | 6.29 | 4,890,000 |
| Jan 10, 2024 | 6.34 | 6.45 | 6.13 | 6.34 | 6.34 | 5,163,300 |
| Jan 9, 2024 | 6.53 | 6.58 | 6.35 | 6.36 | 6.36 | 4,436,900 |
| Jan 8, 2024 | 6.35 | 6.66 | 6.29 | 6.65 | 6.65 | 4,342,200 |
| Jan 5, 2024 | 6.41 | 6.56 | 6.14 | 6.25 | 6.25 | 8,848,500 |
| Jan 4, 2024 | 6.52 | 6.56 | 6.41 | 6.48 | 6.48 | 2,640,000 |
| Jan 3, 2024 | 6.72 | 6.74 | 6.47 | 6.50 | 6.50 | 3,005,900 |
| Jan 2, 2024 | 6.90 | 6.91 | 6.64 | 6.81 | 6.81 | 4,852,400 |
| Dec 29, 2023 | 7.10 | 7.21 | 6.96 | 6.98 | 6.98 | 4,111,400 |
| Dec 28, 2023 | 6.94 | 7.24 | 6.91 | 7.14 | 7.14 | 3,583,400 |
| Dec 27, 2023 | 6.94 | 7.01 | 6.85 | 6.98 | 6.98 | 2,561,000 |
| Dec 26, 2023 | 6.93 | 6.99 | 6.88 | 6.92 | 6.92 | 1,923,400 |
| Dec 22, 2023 | 6.92 | 7.03 | 6.85 | 6.92 | 6.92 | 2,806,500 |
| Dec 21, 2023 | 6.85 | 6.98 | 6.84 | 6.92 | 6.92 | 3,604,100 |
| Dec 20, 2023 | 7.08 | 7.14 | 6.77 | 6.77 | 6.77 | 5,000,300 |
| Dec 19, 2023 | 6.73 | 7.12 | 6.67 | 7.06 | 7.06 | 11,677,000 |
| Dec 18, 2023 | 6.35 | 6.63 | 6.34 | 6.61 | 6.61 | 6,055,200 |
| Dec 15, 2023 | 6.53 | 6.55 | 6.29 | 6.38 | 6.38 | 8,262,500 |
| Dec 14, 2023 | 6.52 | 6.64 | 6.24 | 6.48 | 6.48 | 8,892,900 |
| Dec 13, 2023 | 6.17 | 6.39 | 6.11 | 6.35 | 6.35 | 8,014,900 |
| Dec 12, 2023 | 6.23 | 6.23 | 6.10 | 6.18 | 6.18 | 2,370,500 |
| Dec 11, 2023 | 6.27 | 6.30 | 6.04 | 6.20 | 6.20 | 3,138,800 |
| Dec 8, 2023 | 6.11 | 6.38 | 6.04 | 6.30 | 6.30 | 5,238,800 |
| Dec 7, 2023 | 6.25 | 6.25 | 6.03 | 6.17 | 6.17 | 3,270,000 |
| Dec 6, 2023 | 6.20 | 6.53 | 6.18 | 6.28 | 6.28 | 5,401,100 |
| Dec 5, 2023 | 6.23 | 6.32 | 6.11 | 6.15 | 6.15 | 4,140,300 |
| Dec 4, 2023 | 6.21 | 6.43 | 6.17 | 6.28 | 6.28 | 4,596,500 |
| Dec 1, 2023 | 6.33 | 6.47 | 6.23 | 6.37 | 6.37 | 3,639,200 |
| Nov 30, 2023 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | 4,072,000 |
| Nov 29, 2023 | 6.42 | 6.72 | 6.42 | 6.44 | 6.44 | 5,435,500 |
| Nov 28, 2023 | 6.12 | 6.36 | 6.07 | 6.36 | 6.36 | 3,205,700 |
| Nov 27, 2023 | 6.32 | 6.38 | 6.14 | 6.14 | 6.14 | 2,921,300 |
| Nov 24, 2023 | 6.22 | 6.38 | 6.21 | 6.35 | 6.35 | 2,048,600 |
| Nov 22, 2023 | 6.20 | 6.31 | 6.15 | 6.22 | 6.22 | 3,922,700 |
| Nov 21, 2023 | 6.04 | 6.24 | 5.97 | 6.14 | 6.14 | 5,873,600 |
| Nov 20, 2023 | 5.94 | 6.05 | 5.89 | 6.03 | 6.03 | 5,164,500 |
| Nov 17, 2023 | 5.88 | 5.94 | 5.82 | 5.90 | 5.90 | 5,001,900 |
| Nov 16, 2023 | 5.97 | 6.01 | 5.75 | 5.87 | 5.87 | 4,894,600 |
| Nov 15, 2023 | 6.02 | 6.30 | 5.99 | 6.02 | 6.02 | 8,177,000 |
| Nov 14, 2023 | 6.10 | 6.31 | 6.08 | 6.28 | 6.28 | 6,667,500 |
| Nov 13, 2023 | 5.84 | 5.93 | 5.78 | 5.87 | 5.87 | 4,777,900 |
| Nov 10, 2023 | 6.03 | 6.03 | 5.68 | 5.87 | 5.87 | 9,927,100 |
| Nov 9, 2023 | 6.37 | 6.44 | 6.04 | 6.12 | 6.12 | 9,259,300 |
| Nov 8, 2023 | 5.73 | 6.54 | 5.71 | 6.35 | 6.35 | 19,822,200 |
| Nov 7, 2023 | 5.18 | 5.46 | 5.16 | 5.35 | 5.35 | 14,977,100 |
| Nov 6, 2023 | 5.33 | 5.34 | 5.02 | 5.18 | 5.18 | 8,172,700 |
| Nov 3, 2023 | 5.61 | 5.80 | 5.25 | 5.31 | 5.31 | 10,998,100 |
| Nov 2, 2023 | 5.30 | 5.54 | 5.26 | 5.46 | 5.46 | 6,396,600 |
| Nov 1, 2023 | 5.18 | 5.20 | 5.03 | 5.14 | 5.14 | 3,726,800 |
| Oct 31, 2023 | 5.01 | 5.25 | 5.01 | 5.17 | 5.17 | 3,378,400 |
| Oct 30, 2023 | 5.12 | 5.16 | 4.99 | 5.04 | 5.04 | 3,544,400 |
| Oct 27, 2023 | 5.07 | 5.14 | 4.98 | 5.03 | 5.03 | 5,824,200 |
| Oct 26, 2023 | 5.05 | 5.11 | 4.91 | 5.03 | 5.03 | 5,382,200 |
| Oct 25, 2023 | 5.22 | 5.26 | 4.87 | 5.05 | 5.05 | 8,019,100 |
| Oct 24, 2023 | 5.17 | 5.61 | 5.17 | 5.39 | 5.39 | 6,228,400 |
| Oct 23, 2023 | 5.29 | 5.44 | 5.14 | 5.32 | 5.32 | 4,224,300 |
| Oct 20, 2023 | 5.38 | 5.43 | 5.20 | 5.34 | 5.34 | 3,339,500 |
| Oct 19, 2023 | 5.43 | 5.47 | 5.33 | 5.38 | 5.38 | 4,205,100 |
| Oct 18, 2023 | 5.65 | 5.72 | 5.40 | 5.45 | 5.45 | 3,837,300 |
| Oct 17, 2023 | 5.60 | 5.87 | 5.56 | 5.73 | 5.73 | 4,577,800 |
| Oct 16, 2023 | 5.68 | 5.82 | 5.59 | 5.68 | 5.68 | 6,560,600 |
Related Tickers
DLO DLocal Limited
9.06
+1.91%
FLYW Flywire Corporation
16.96
0.00%
CFLT Confluent, Inc.
22.28
0.00%
DOCN DigitalOcean Holdings, Inc.
43.63
-0.84%
TOST Toast, Inc.
28.99
+0.89%
PAGS PagSeguro Digital Ltd.
8.32
+1.03%
STNE StoneCo Ltd.
10.95
-0.09%
KVYO Klaviyo, Inc.
36.67
-2.00%
GTLB GitLab Inc.
54.05
-0.68%
PAY Paymentus Holdings, Inc.
24.29
+3.23%