MariaDB plc (MRDB) Historical Stock Data

0.55 ↑0.00 (0.00%)

As of August 22, 2024, 3:27pm EST.

Historical Data

In the past 30 trading days, MRDB is up 0.03% a day on average. There have been 15 days where MariaDB plc closed green and 15 days where MRDB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-08-23	0.55	0.55	↑$0.00 (0.79%)	0.55	0.55	130.31K
2024-08-21	0.55	0.55	↑$0.00 (0.44%)	0.55	0.55	12.07K
2024-08-20	0.55	0.55	↓$0.00 (-0.89%)	0.54	0.55	16.78K
2024-08-19	0.55	0.55	↓$0.00 (-0.56%)	0.54	0.55	74.55K
2024-08-16	0.55	0.55	↑$0.00 (0.50%)	0.55	0.55	9.12K
2024-08-15	0.55	0.54	↓$0.00 (-0.37%)	0.54	0.55	30.10K
2024-08-14	0.55	0.55	↓$0.00 (-0.16%)	0.55	0.55	4.92K
2024-08-13	0.55	0.55	↑$0.00 (0.04%)	0.55	0.55	6K
2024-08-12	0.55	0.55	↑$0.01 (1.10%)	0.55	0.55	8.99K
2024-08-09	0.55	0.55	↓$0.00 (-0.36%)	0.55	0.55	7.30K
2024-08-08	0.55	0.55	↑$0.00 (0.31%)	0.55	0.55	2.18K
2024-08-07	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	25.38K
2024-08-06	0.55	0.55	↑$0.00 (0.11%)	0.55	0.55	14.31K
2024-08-05	0.54	0.55	↑$0.00 (0.37%)	0.54	0.56	47.50K
2024-08-02	0.55	0.55	↓$0.01 (-1.45%)	0.54	0.55	69.07K
2024-08-01	0.55	0.56	↑$0.01 (1.29%)	0.54	0.56	55.99K
2024-07-31	0.55	0.55	↓$0.00 (-0.02%)	0.54	0.55	3.05K
2024-07-30	0.55	0.54	↓$0.00 (-0.86%)	0.54	0.57	344.31K
2024-07-29	0.54	0.54	↑$0.00 (0.28%)	0.54	0.55	651.18K
2024-07-26	0.55	0.54	↓$0.00 (-0.90%)	0.54	0.55	20.63K
2024-07-25	0.55	0.54	↓$0.00 (-0.55%)	0.54	0.55	7.84K
2024-07-24	0.53	0.54	↑$0.00 (0.54%)	0.53	0.54	32.54K
2024-07-23	0.54	0.54	↓$0.01 (-1.06%)	0.54	0.54	81.89K
2024-07-22	0.54	0.54	↓$0.00 (-0.04%)	0.54	0.54	155.78K
2024-07-19	0.54	0.54	↑$0.00 (0.54%)	0.54	0.55	102.23K
2024-07-18	0.55	0.54	↓$0.00 (-0.89%)	0.54	0.55	39.51K
2024-07-17	0.56	0.55	↓$0.01 (-1.82%)	0.55	0.56	5.85K
2024-07-16	0.55	0.55	↑$0.00 (0.00%)	0.55	0.56	22.15K
2024-07-15	0.56	0.55	↓$0.01 (-2.30%)	0.54	0.56	31.27K
2024-07-12	0.53	0.56	↑$0.04 (6.84%)	0.53	0.58	224.79K