MariaDB plc (MRDB) Historical Stock Data

0.42 ↓0.00 (-0.45%)

As of April 18, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, MRDB is down -0.29% a day on average. There have been 16 days where MariaDB plc closed green and 14 days where MRDB closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	0.31	0.25	↓$0.06 (-19.64%)	0.25	0.31	307.74K
2024-03-18	0.30	0.30	↓$0.00 (-0.27%)	0.29	0.33	190.66K
2024-03-15	0.31	0.29	↓$0.02 (-5.10%)	0.29	0.32	32.70K
2024-03-14	0.31	0.30	↓$0.01 (-3.88%)	0.29	0.31	48.57K
2024-03-13	0.27	0.31	↑$0.04 (15.75%)	0.27	0.32	104.60K
2024-03-12	0.34	0.28	↓$0.06 (-18.42%)	0.25	0.35	292.11K
2024-03-11	0.33	0.34	↑$0.01 (2.52%)	0.33	0.35	75.86K
2024-03-08	0.35	0.35	↓$0.00 (-1.29%)	0.34	0.36	183.98K
2024-03-07	0.33	0.35	↑$0.02 (5.02%)	0.32	0.35	148.78K