MariaDB plc (MRDB) Historical Stock Data

3.44 ↓0.06 (-1.71%)

As of February 3, 2023, 10:09am EST.

Historical Data

In the past 30 trading days, MRDB is down -3.04% a day on average. There have been 10 days where MariaDB plc closed green and 20 days where MRDB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	3.70	3.50	↓$0.20 (-5.41%)	3.43	3.70	44.38K
2023-02-01	3.50	3.55	↑$0.05 (1.43%)	3.43	3.68	54.77K
2023-01-31	3.59	3.55	↓$0.04 (-1.11%)	3.49	3.60	34.58K
2023-01-30	3.60	3.49	↓$0.11 (-3.06%)	3.48	3.60	15.71K
2023-01-27	3.29	3.63	↑$0.34 (10.33%)	3.29	3.65	34.36K
2023-01-26	3.54	3.35	↓$0.19 (-5.37%)	3.21	3.68	113.24K
2023-01-25	3.44	3.41	↓$0.03 (-0.87%)	3.33	3.45	70.37K
2023-01-24	3.67	3.47	↓$0.20 (-5.45%)	3.46	3.75	38.21K
2023-01-23	3.54	3.56	↑$0.02 (0.56%)	3.48	3.60	60.29K
2023-01-20	3.60	3.38	↓$0.22 (-6.11%)	3.32	3.70	103.65K
2023-01-19	3.55	3.33	↓$0.22 (-6.20%)	3.28	3.63	38.26K
2023-01-18	3.80	3.45	↓$0.35 (-9.21%)	3.45	3.80	64.87K
2023-01-17	4.04	3.78	↓$0.26 (-6.46%)	3.75	4.04	78.90K
2023-01-13	4.00	3.99	↓$0.01 (-0.25%)	3.80	4.00	17.63K
2023-01-12	3.97	3.87	↓$0.10 (-2.52%)	3.84	4.03	42.50K
2023-01-11	3.80	3.86	↑$0.06 (1.58%)	3.64	3.95	111.31K
2023-01-10	3.78	3.79	↑$0.01 (0.26%)	3.52	3.79	35.10K
2023-01-09	3.69	3.68	↓$0.01 (-0.27%)	3.59	3.98	100.56K
2023-01-06	3.58	3.72	↑$0.14 (3.91%)	3.35	3.75	198.37K
2023-01-05	3.88	3.79	↓$0.09 (-2.32%)	3.52	3.88	38.04K
2023-01-04	3.66	3.89	↑$0.23 (6.33%)	3.62	3.89	32.71K
2023-01-03	4.09	3.63	↓$0.46 (-11.25%)	3.60	4.09	58.38K
2022-12-30	3.70	3.99	↑$0.29 (7.84%)	3.55	4.41	184.33K
2022-12-29	3.51	3.73	↑$0.22 (6.26%)	3.28	3.89	51.80K
2022-12-28	4.18	3.65	↓$0.53 (-12.68%)	3.45	4.20	102.05K
2022-12-27	4.47	3.97	↓$0.50 (-11.19%)	3.85	4.47	45.02K
2022-12-23	4.86	4.11	↓$0.75 (-15.43%)	4.00	4.86	117.26K
2022-12-22	4.30	4.78	↑$0.48 (11.25%)	3.97	4.87	67.11K
2022-12-21	5.31	4.41	↓$0.90 (-16.95%)	4.30	5.81	76.29K
2022-12-20	6.50	5.28	↓$1.22 (-18.77%)	4.75	6.50	64.50K