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 |
Create an account or log in to view more rows.
$MRDB Bears go home!
$MRDB I like it
$MRDB fake wall lets break it
$MRDB shorting it
$MRDB pump up the volume
$MRDB I bought the dip
$MRDB gap it slap it ask it !
$MRDB no pain no gain
$MRDB not good
$MRDB keep it going