MariaDB plc (MRDB) NYSE

0.55

+0.0038(+0.70%)

Updated at August 23, 2024 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2024	0.55	0.55	0.55	0.55	0.55	0
September 03, 2024	0.55	0.55	0.55	0.55	0.55	0
August 30, 2024	0.55	0.55	0.55	0.55	0.55	0
August 29, 2024	0.55	0.55	0.55	0.55	0.55	0
August 28, 2024	0.55	0.55	0.55	0.55	0.55	0
August 27, 2024	0.55	0.55	0.55	0.55	0.55	0
August 26, 2024	0.55	0.55	0.55	0.55	0.55	0
August 23, 2024	0.55	0.55	0.55	0.55	0.55	130,310
August 22, 2024	0.55	0.55	0.55	0.55	0.55	25,600
August 21, 2024	0.55	0.55	0.55	0.55	0.55	12,100
August 20, 2024	0.55	0.55	0.55	0.55	0.54	16,800
August 19, 2024	0.55	0.55	0.55	0.55	0.54	74,554
August 16, 2024	0.55	0.55	0.55	0.55	0.55	9,118
August 15, 2024	0.55	0.54	0.54	0.55	0.54	30,100
August 14, 2024	0.55	0.55	0.55	0.55	0.55	4,982
August 13, 2024	0.55	0.55	0.55	0.55	0.55	6,001
August 12, 2024	0.55	0.55	0.55	0.55	0.55	9,000
August 09, 2024	0.55	0.55	0.55	0.55	0.55	7,300
August 08, 2024	0.55	0.55	0.55	0.55	0.55	2,200
August 07, 2024	0.55	0.55	0.55	0.55	0.55	25,400
August 06, 2024	0.55	0.55	0.55	0.55	0.55	14,314
August 05, 2024	0.54	0.55	0.55	0.56	0.54	47,500
August 02, 2024	0.55	0.55	0.55	0.55	0.54	69,100
August 01, 2024	0.55	0.56	0.56	0.56	0.54	56,000
July 31, 2024	0.55	0.55	0.55	0.55	0.54	3,100
July 30, 2024	0.55	0.54	0.54	0.57	0.54	344,306
July 29, 2024	0.54	0.54	0.54	0.55	0.54	656,800
July 26, 2024	0.55	0.54	0.54	0.55	0.54	20,631
July 25, 2024	0.55	0.54	0.54	0.55	0.54	7,838
July 24, 2024	0.53	0.54	0.54	0.54	0.53	32,541
July 23, 2024	0.54	0.54	0.54	0.54	0.54	81,900
July 22, 2024	0.54	0.54	0.54	0.54	0.54	155,781
July 19, 2024	0.54	0.54	0.54	0.55	0.54	102,227
July 18, 2024	0.55	0.54	0.54	0.55	0.54	39,514
July 17, 2024	0.56	0.55	0.55	0.56	0.55	5,857
July 16, 2024	0.55	0.55	0.55	0.56	0.55	22,454
July 15, 2024	0.56	0.55	0.55	0.56	0.54	31,594
July 12, 2024	0.53	0.56	0.56	0.58	0.53	224,890
July 11, 2024	0.54	0.54	0.54	0.54	0.53	83,696
July 10, 2024	0.54	0.54	0.54	0.54	0.52	305,487
July 09, 2024	0.53	0.53	0.53	0.54	0.53	302,623
July 08, 2024	0.55	0.54	0.54	0.55	0.53	64,864
July 05, 2024	0.54	0.55	0.55	0.55	0.53	94,151
July 03, 2024	0.55	0.55	0.55	0.55	0.54	25,895
July 02, 2024	0.51	0.54	0.54	0.55	0.51	39,803
July 01, 2024	0.51	0.54	0.54	0.54	0.51	45,676
June 28, 2024	0.51	0.53	0.53	0.55	0.51	78,004
June 27, 2024	0.53	0.54	0.54	0.54	0.52	20,362
June 26, 2024	0.53	0.53	0.53	0.53	0.53	9,232
June 25, 2024	0.52	0.53	0.53	0.54	0.52	26,539
June 24, 2024	0.52	0.53	0.53	0.54	0.52	132,200
June 21, 2024	0.5	0.54	0.54	0.54	0.5	120,611
June 20, 2024	0.54	0.51	0.51	0.54	0.51	178,857
June 18, 2024	0.54	0.54	0.54	0.55	0.54	75,141
June 17, 2024	0.53	0.54	0.54	0.54	0.53	230,818
June 14, 2024	0.53	0.53	0.53	0.54	0.53	58,022
June 13, 2024	0.53	0.54	0.54	0.54	0.53	27,770
June 12, 2024	0.53	0.53	0.53	0.54	0.53	47,359
June 11, 2024	0.53	0.54	0.54	0.54	0.53	681,667
June 10, 2024	0.52	0.53	0.53	0.54	0.52	127,752