ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,168.47
      0.25%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. MariaDB PLC (MRDB)

      7. MariaDB PLC (MRDB) Historical

      MRDB MariaDB PLC

      0.53385
      -0.00185 (-0.35%)
      Jun 14 2024 - Closed
      Delayed by 15 minutes

      MRDB Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.53385 -0.00185 -0.35% 0.5275 0.5376 0.525 58,022
      Jun 13 2024 0.5357 0.00335 0.63% 0.525 0.5357 0.525 27,770
      Jun 12 2024 0.53235 -0.00315 -0.59% 0.525 0.5398 0.525 47,351
      Jun 11 2024 0.5355 0.0074 1.40% 0.5251 0.5355 0.525 681,667
      Jun 10 2024 0.5281 -0.0012 -0.23% 0.52 0.5355 0.52 127,059
      Jun 07 2024 0.5293 -0.0016 -0.30% 0.5309 0.534 0.5209 284,187
      Jun 06 2024 0.5309 -0.0049 -0.91% 0.54 0.54 0.5112 430,471
      Jun 05 2024 0.5358 0.0087 1.65% 0.52 0.54 0.52 316,813
      Jun 04 2024 0.5271 -0.003 -0.57% 0.5301 0.537 0.5114 106,258
      Jun 03 2024 0.5301 0.0002 0.04% 0.5103 0.535 0.5103 100,404
      May 31 2024 0.5299 0.0076 1.46% 0.5291 0.534 0.5195 42,754
      May 30 2024 0.5223 0.00865 1.68% 0.5251 0.535 0.5193 492,606
      May 29 2024 0.51365 -0.01635 -3.08% 0.5101 0.5289 0.5011 117,858
      May 28 2024 0.53 -0.0013 -0.24% 0.5364 0.5364 0.5221 106,244
      May 24 2024 0.5313 0.0147 2.85% 0.52 0.54 0.52 288,077
      May 23 2024 0.5166 0.0058 1.14% 0.525 0.525 0.4999 46,618
      May 22 2024 0.5108 0.0035 0.69% 0.5073 0.52 0.5053 26,625
      May 21 2024 0.5073 0.0041 0.81% 0.501 0.5189 0.501 57,490
      May 20 2024 0.5032 0.0012 0.24% 0.501 0.5197 0.501 73,932
      May 17 2024 0.502 -0.0001 -0.02% 0.5299 0.5299 0.501 336,046
      May 16 2024 0.5021 -0.0009 -0.18% 0.5051 0.5181 0.50 237,288
      May 15 2024 0.503 -0.003 -0.59% 0.50 0.5298 0.50 102,015
      May 14 2024 0.506 -0.0023 -0.45% 0.508 0.529 0.4999 99,231
      May 13 2024 0.5083 -0.0092 -1.78% 0.522 0.5499 0.505 277,631
      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% 0.515 0.5499 0.515 868,694
      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% 0.48 0.495 0.4441 265,464
      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% 0.4578 0.48 0.454 180,723
      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% 0.45 0.4712 0.437 559,169
      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% 0.48 0.48 0.455 715,566
      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

      Your Recent History

      NYSE
      MRDB
      MariaDB
      COIN
      WALLETKRW
      Ambire Wallet
      BIT
      FNM
      FNM
      EU
      PRM9S
      Sg Issuer null
      NASDAQ
      VANS
      Vans
      NASDAQ
      NWE
      NorthWestern Energy
      USOTC
      HZBCF
      Betapro Inverse Bitcoin ... (CE)
      BMF
      DIFX24Z24
      DIFX24Z24 - 11/2024
      NASDAQ
      MDWD
      MediWound
      LSE
      IJPE
      Ishr Jpn E H
      LSE
      0QZ4
      Delta Air Lines
      Delayed Upgrade Clock