MariaDB PLC (MRDB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0029 | -0.537037037037 | 0.54 | 0.5487 | 0.5341 | 76055 | 0.54192694 | CS |
| 4 | 0.027 | 5.29307978828 | 0.5101 | 0.58 | 0.5101 | 92562 | 0.54315533 | CS |
| 12 | 0.0271 | 5.3137254902 | 0.51 | 0.58 | 0.4901 | 139775 | 0.52683079 | CS |
| 26 | 0.3461 | 181.204188482 | 0.191 | 0.58 | 0.155 | 889712 | 0.43745167 | CS |
| 52 | -0.4189 | -43.8179916318 | 0.956 | 1.02 | 0.155 | 468144 | 0.43823381 | CS |
| 156 | -11.1629 | -95.4094017094 | 11.7 | 11.7 | 0.155 | 321680 | 0.59331543 | CS |
| 260 | -11.1629 | -95.4094017094 | 11.7 | 11.7 | 0.155 | 321680 | 0.59331543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 0.5402 | -0.0018 | -0.33 | 0.545 | 0.5451 | 0.5401 | 20631 |
| 1721947200 | 0.542 | 0.005 | 0.93 | 0.545 | 0.545 | 0.5411 | 7838 |
| 1721860800 | 0.537 | -0.0021 | -0.39 | 0.5341 | 0.543 | 0.5341 | 32536 |
| 1721774400 | 0.5391 | -0.0041 | -0.75 | 0.5449 | 0.5449 | 0.5371 | 81891 |
| 1721688000 | 0.5432 | 0.0003 | 0.06 | 0.544 | 0.544 | 0.54 | 152783 |
| 1721428800 | 0.5429 | -0.002 | -0.37 | 0.5443 | 0.5487 | 0.536 | 102100 |
| 1721342400 | 0.5449 | -0.0049 | -0.89 | 0.5498 | 0.5498 | 0.5447 | 39514 |
| 1721256000 | 0.5498 | 0.0038 | 0.70 | 0.548401 | 0.5525 | 0.5455 | 5745 |
| 1721169600 | 0.546 | -0.0011 | -0.20 | 0.546 | 0.56 | 0.546 | 22150 |
| 1721083200 | 0.5471 | -0.0149 | -2.65 | 0.56 | 0.56 | 0.5423 | 31594 |
| 1720824000 | 0.562 | 0.0219 | 4.05 | 0.526 | 0.58 | 0.526 | 224790 |
| 1720737600 | 0.5401 | 0.0011 | 0.20 | 0.535 | 0.5445 | 0.535 | 82489 |
| 1720651200 | 0.539 | 0.0041 | 0.77 | 0.5377 | 0.5447999 | 0.5212 | 305487 |
| 1720564800 | 0.5349 | -0.0039 | -0.72 | 0.53 | 0.54 | 0.5251 | 302618 |
| 1720478400 | 0.5387999 | -0.0071 | -1.30 | 0.55 | 0.55 | 0.5311 | 64864 |
| 1720219200 | 0.5459 | -0.0012 | -0.22 | 0.54 | 0.547 | 0.5341 | 93911 |
| 1720040640 | 0.5471 | 0.0033001 | 0.61 | 0.545 | 0.5498 | 0.539 | 25895 |
| 1719960000 | 0.5437999 | 0.0037999 | 0.70 | 0.5137 | 0.5453 | 0.5137 | 39801 |
| 1719873600 | 0.54 | 0.0064 | 1.20 | 0.5101 | 0.54 | 0.5101 | 45676 |
| 1719614400 | 0.5336 | -0.0053 | -0.98 | 0.5141 | 0.5451 | 0.5141 | 78004 |
| 1719528000 | 0.5389 | 0.009 | 1.70 | 0.5299 | 0.5391 | 0.5221 | 20362 |
| 1719441600 | 0.5299 | -0.0022 | -0.41 | 0.5316 | 0.532 | 0.5276 | 9232 |
| 1719355200 | 0.5321 | 0.0015 | 0.28 | 0.5188 | 0.5412 | 0.5188 | 26539 |
| 1719268800 | 0.5306 | -0.0094 | -1.74 | 0.5238 | 0.5446 | 0.5238 | 132189 |
| 1719009600 | 0.54 | 0.0301 | 5.90 | 0.501 | 0.54 | 0.501 | 110611 |
| 1718923200 | 0.5099 | -0.0253 | -4.73 | 0.535 | 0.5352 | 0.5099 | 178857 |
| 1718750400 | 0.5352 | -0.0025 | -0.46 | 0.5353 | 0.5467 | 0.5352 | 75141 |
| 1718664000 | 0.5377 | 0.00385 | 0.72 | 0.525 | 0.5377 | 0.525 | 229272 |
| 1718404800 | 0.53385 | -0.00185 | -0.35 | 0.5275 | 0.5376 | 0.525 | 58022 |
| 1718318400 | 0.5357 | 0.00335 | 0.63 | 0.525 | 0.5357 | 0.525 | 27770 |
| 1718232000 | 0.53235 | -0.00315 | -0.59 | 0.53 | 0.5397999 | 0.53 | 46733 |
| 1718145600 | 0.5355 | 0.0074 | 1.40 | 0.5251 | 0.5355 | 0.525 | 681667 |
| 1718059200 | 0.5281 | -0.0012 | -0.23 | 0.52 | 0.5355 | 0.52 | 127052 |
| 1717800000 | 0.5293 | -0.0016 | -0.30 | 0.5309 | 0.534 | 0.5209 | 284187 |
| 1717713600 | 0.5309 | -0.0049 | -0.91 | 0.54 | 0.54 | 0.5112 | 430471 |
| 1717627200 | 0.5358 | 0.0087 | 1.65 | 0.52 | 0.54 | 0.52 | 316813 |
| 1717540800 | 0.5271 | -0.003 | -0.57 | 0.5301 | 0.537 | 0.5114 | 106258 |
| 1717454400 | 0.5301 | 0.0002 | 0.04 | 0.5103 | 0.535 | 0.5103 | 100404 |
| 1717195200 | 0.5299 | 0.0076 | 1.46 | 0.5291 | 0.534 | 0.5195 | 42754 |
| 1717108800 | 0.5223 | 0.00865 | 1.68 | 0.5251 | 0.535 | 0.5193 | 492606 |
| 1717022400 | 0.51365 | -0.01635 | -3.08 | 0.5101 | 0.5289 | 0.5011 | 117858 |
| 1716936000 | 0.53 | -0.0013 | -0.24 | 0.5364 | 0.5364 | 0.5221 | 106244 |
| 1716590400 | 0.5313 | 0.0147001 | 2.85 | 0.52 | 0.54 | 0.52 | 288077 |
| 1716504000 | 0.5165999 | 0.0057999 | 1.14 | 0.525 | 0.525 | 0.4999 | 46604 |
| 1716417600 | 0.5108 | 0.0035 | 0.69 | 0.5073 | 0.52 | 0.5053 | 26625 |
| 1716331200 | 0.5073 | 0.0041 | 0.81 | 0.501 | 0.5189 | 0.501 | 57490 |
| 1716244800 | 0.5032 | 0.0012 | 0.24 | 0.501 | 0.5197 | 0.501 | 73932 |
| 1715985600 | 0.502 | -0.0001 | -0.02 | 0.5299 | 0.5299 | 0.501 | 336046 |
| 1715899200 | 0.5021 | -0.0009 | -0.18 | 0.5051 | 0.5181 | 0.5 | 237288 |
| 1715812800 | 0.503 | -0.003 | -0.59 | 0.5 | 0.5298 | 0.5 | 102015 |
| 1715726400 | 0.506 | -0.0023 | -0.45 | 0.508 | 0.529 | 0.4999 | 99231 |
| 1715640000 | 0.5083 | -0.0092 | -1.78 | 0.522 | 0.5499 | 0.505 | 277631 |
| 1715380800 | 0.5175 | 0.0096 | 1.89 | 0.5115 | 0.5225 | 0.4999 | 49492 |
| 1715294400 | 0.5079 | 0.0064001 | 1.28 | 0.51 | 0.518 | 0.5044 | 18227 |
| 1715208000 | 0.5014999 | 0.0021999 | 0.44 | 0.50173 | 0.5189 | 0.495 | 66712 |
| 1715121600 | 0.4993 | -0.0038 | -0.76 | 0.51 | 0.51 | 0.4901 | 166555 |
| 1715035200 | 0.5031 | -0.0189 | -3.62 | 0.5101 | 0.522 | 0.495 | 142246 |
| 1714776000 | 0.522 | -0.008 | -1.51 | 0.51 | 0.54 | 0.5001 | 451417 |
| 1714689600 | 0.53 | 0.01 | 1.92 | 0.53 | 0.5369 | 0.5145 | 115457 |
| 1714603200 | 0.52 | -0.005 | -0.95 | 0.525 | 0.54 | 0.5023 | 1021291 |
| 1714516800 | 0.525 | -0.0026 | -0.49 | 0.54 | 0.54 | 0.5239 | 99133 |
| 1714430400 | 0.5276 | -0.0034 | -0.64 | 0.527 | 0.5308 | 0.521 | 137088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
