MariaDB plc (MRDB) Historical Stock Data

0.54 ↑0.02 (3.85%)

As of May 1, 2024, 12:58pm EST.

Historical Data

In the past 30 trading days, MRDB is up 1.21% a day on average. There have been 19 days where MariaDB plc closed green and 11 days where MRDB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.53	0.52	↓$0.01 (-0.95%)	0.50	0.54	1.02M
2024-04-30	0.54	0.53	↓$0.02 (-2.78%)	0.52	0.54	99.29K
2024-04-29	0.53	0.53	↑$0.00 (0.11%)	0.52	0.53	137.09K
2024-04-26	0.52	0.53	↑$0.01 (2.71%)	0.52	0.54	268.47K
2024-04-25	0.52	0.53	↑$0.02 (3.24%)	0.52	0.55	868.82K
2024-04-24	0.50	0.54	↑$0.04 (8.00%)	0.50	0.55	595.30K
2024-04-23	0.47	0.49	↑$0.02 (5.03%)	0.47	0.52	337.40K
2024-04-22	0.51	0.46	↓$0.05 (-9.25%)	0.45	0.52	760.78K
2024-04-19	0.48	0.54	↑$0.06 (13.47%)	0.45	0.56	2.18M
2024-04-18	0.44	0.42	↓$0.02 (-4.91%)	0.39	0.45	273.27K
2024-04-17	0.48	0.44	↓$0.04 (-8.51%)	0.43	0.48	221.74K
2024-04-16	0.48	0.49	↑$0.01 (2.08%)	0.44	0.50	265.46K
2024-04-15	0.48	0.48	↑$0.00 (0.00%)	0.43	0.48	279.03K
2024-04-12	0.48	0.48	↑$0.00 (0.85%)	0.47	0.49	91.72K
2024-04-11	0.48	0.47	↓$0.01 (-1.52%)	0.46	0.48	112.57K
2024-04-10	0.46	0.47	↑$0.02 (3.65%)	0.45	0.48	181K
2024-04-09	0.48	0.47	↓$0.00 (-0.63%)	0.46	0.50	483.81K
2024-04-08	0.47	0.47	↑$0.00 (0.00%)	0.45	0.48	364.01K
2024-04-05	0.45	0.47	↑$0.02 (4.44%)	0.44	0.47	559.17K
2024-04-04	0.45	0.46	↑$0.01 (2.20%)	0.44	0.47	391.37K
2024-04-03	0.48	0.46	↓$0.02 (-4.31%)	0.45	0.49	410.41K
2024-04-02	0.48	0.47	↓$0.01 (-2.38%)	0.46	0.48	715.59K
2024-04-01	0.45	0.49	↑$0.04 (8.89%)	0.43	0.50	1.50M
2024-03-28	0.40	0.45	↑$0.05 (12.50%)	0.40	0.52	5.99M
2024-03-27	0.37	0.44	↑$0.07 (19.00%)	0.33	0.47	28.12M
2024-03-26	0.23	0.23	↓$0.01 (-3.67%)	0.22	0.24	6.05M
2024-03-25	0.23	0.24	↑$0.01 (3.48%)	0.21	0.24	128.24K
2024-03-22	0.21	0.22	↑$0.01 (6.48%)	0.21	0.22	237.93K
2024-03-21	0.26	0.20	↓$0.05 (-20.94%)	0.20	0.26	511.59K
2024-03-20	0.25	0.25	↑$0.00 (0.00%)	0.24	0.26	192.58K