ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
60,841.38
0.07%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. MariaDB PLC (MRDB)

  7. MariaDB PLC (MRDB) Historical

MRDB MariaDB PLC

0.495
-0.0129 (-2.54%)
May 10 2024 - Closed
Delayed by 15 minutes

MRDB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.5175 0.0096 1.89% 0.5115 0.5225 0.4999 49,492
May 09 2024 0.5079 0.0064 1.28% 0.51 0.518 0.5044 18,227
May 08 2024 0.5015 0.0022 0.44% 0.50173 0.5189 0.495 66,712
May 07 2024 0.4993 -0.0038 -0.76% 0.51 0.51 0.4901 166,555
May 06 2024 0.5031 -0.0189 -3.62% 0.5101 0.522 0.495 142,246
May 03 2024 0.522 -0.008 -1.51% 0.51 0.54 0.5001 451,417
May 02 2024 0.53 0.01 1.92% 0.53 0.5369 0.5145 115,457
May 01 2024 0.52 -0.005 -0.95% 0.525 0.54 0.5023 1,021,291
Apr 30 2024 0.525 -0.0026 -0.49% 0.54 0.54 0.5239 99,133
Apr 29 2024 0.5276 -0.0034 -0.64% 0.527 0.5308 0.521 137,088
Apr 26 2024 0.531 -0.0007 -0.13% 0.517 0.5399 0.517 268,467
Apr 25 2024 0.5317 -0.0083 -1.54% 0.5201 0.5499 0.5201 828,732
Apr 24 2024 0.54 0.0452 9.14% 0.50 0.5497 0.50 595,298
Apr 23 2024 0.4948 0.0365 7.96% 0.4711 0.5228 0.4711 337,398
Apr 22 2024 0.4583 -0.0807 -14.97% 0.505 0.5205 0.45 740,752
Apr 19 2024 0.539 0.1191 28.36% 0.475 0.56 0.45 2,177,715
Apr 18 2024 0.4199 -0.0211 -4.78% 0.4416 0.45279 0.391 273,272
Apr 17 2024 0.441 -0.049 -10.00% 0.482 0.482 0.434 220,766
Apr 16 2024 0.49 0.01 2.08% 0.4586 0.495 0.4441 246,097
Apr 15 2024 0.48 -0.0041 -0.85% 0.48 0.48 0.4311 279,027
Apr 12 2024 0.4841 0.01145 2.42% 0.48 0.488 0.4701 91,618
Apr 11 2024 0.47265 -0.00185 -0.39% 0.48 0.48 0.46041 112,155
Apr 10 2024 0.4745 0.0025 0.53% 0.47 0.48 0.454 179,578
Apr 09 2024 0.472 0.002 0.43% 0.475 0.496 0.4567 483,803
Apr 08 2024 0.47 0.00 0.00% 0.47 0.4792 0.45 363,997
Apr 05 2024 0.47 0.0101 2.20% 0.45055 0.4712 0.437 556,083
Apr 04 2024 0.4599 0.0043 0.94% 0.45 0.47 0.435 391,364
Apr 03 2024 0.4556 -0.013 -2.77% 0.4761 0.4874 0.4511 408,459
Apr 02 2024 0.4686 -0.0214 -4.37% 0.4698 0.4771 0.4558 649,435
Apr 01 2024 0.49 0.04 8.89% 0.45 0.4958 0.43 1,498,839
Mar 28 2024 0.45 0.011 2.51% 0.40 0.5195 0.40 5,965,341
Mar 27 2024 0.439 0.213 94.25% 0.3689 0.4739 0.333 28,085,496
Mar 26 2024 0.226 -0.012 -5.04% 0.2346 0.237 0.2201 5,808,191
Mar 25 2024 0.238 0.0144 6.44% 0.23 0.238 0.2111 127,742
Mar 22 2024 0.2236 0.022 10.91% 0.21 0.2236 0.2088 237,926
Mar 21 2024 0.2016 -0.0484 -19.36% 0.255 0.2561 0.20 508,426
Mar 20 2024 0.25 -0.0016 -0.64% 0.25 0.264 0.2439 192,578
Mar 19 2024 0.2516 -0.0466 -15.63% 0.2999 0.3131 0.25 306,741
Mar 18 2024 0.2982 0.0042 1.43% 0.299 0.3277 0.28601 190,657
Mar 15 2024 0.294 -0.0011 -0.37% 0.304 0.319 0.285 32,122
Mar 14 2024 0.2951 -0.0151 -4.87% 0.3033 0.3102 0.2865 48,570
Mar 13 2024 0.3102 0.0342 12.39% 0.268 0.3177 0.268 103,700
Mar 12 2024 0.276 -0.0623 -18.42% 0.33 0.3489 0.25 291,838
Mar 11 2024 0.3383 -0.0072 -2.08% 0.33 0.3475 0.33 75,855
Mar 08 2024 0.3455 0.0002 0.06% 0.35 0.355 0.34 183,984
Mar 07 2024 0.3453 0.0103 3.07% 0.3288 0.351 0.321 147,916
Mar 06 2024 0.335 0.0251 8.10% 0.32 0.3498 0.32 74,354
Mar 05 2024 0.3099 -0.0357 -10.33% 0.3352 0.3566 0.2999 306,337
Mar 04 2024 0.3456 0.0097 2.89% 0.35 0.3718 0.332 362,571
Mar 01 2024 0.3359 0.0029 0.87% 0.3514 0.3617 0.333 42,905
Feb 29 2024 0.333 -0.017 -4.86% 0.35 0.3598 0.3286 71,979
Feb 28 2024 0.35 0.0099 2.91% 0.36 0.372 0.3401 240,188
Feb 27 2024 0.3401 0.0001 0.03% 0.342 0.3514 0.34 57,692
Feb 26 2024 0.34 -0.01 -2.86% 0.35 0.35 0.34 32,468
Feb 23 2024 0.35 0.00 0.00% 0.368 0.369 0.34 322,496
Feb 22 2024 0.35 0.01 2.94% 0.34 0.3544 0.33 114,956
Feb 21 2024 0.34 -0.0094 -2.69% 0.372 0.372 0.3318 185,142
Feb 20 2024 0.3494 0.0094 2.76% 0.3655 0.395 0.340867 408,075
Feb 16 2024 0.34 -0.0097 -2.77% 0.3498 0.44 0.2759 1,203,430
Feb 15 2024 0.3497 -0.0803 -18.67% 0.40 0.40 0.34 235,249
Feb 14 2024 0.43 0.0529 14.03% 0.3658 0.43 0.3406 273,488
Feb 13 2024 0.3771 0.021 5.90% 0.365699 0.3969 0.34 623,716
Feb 12 2024 0.3561 -0.0239 -6.29% 0.40 0.40 0.3215 292,193

Your Recent History

NYSE
MRDB
MariaDB
COIN
DMDGBP
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved