UK markets closed

MariaDB plc (MRDB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.5390+0.1191 (+28.36%)
At close: 04:00PM EDT
0.5440 +0.01 (+0.93%)
After hours: 07:57PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.47500.56000.45000.53900.53902,170,800
18 Apr 20240.44200.45300.39100.42000.4200273,300
17 Apr 20240.48200.48200.43400.44100.4410221,700
16 Apr 20240.48000.49500.44400.49000.4900265,500
15 Apr 20240.48000.48000.43100.48000.4800279,000
12 Apr 20240.48000.48800.47000.48400.484091,500
11 Apr 20240.48000.48000.46000.47300.4730112,600
10 Apr 20240.45800.48000.45400.47500.4750181,000
09 Apr 20240.47500.49600.45700.47200.4720483,800
08 Apr 20240.47000.47900.45000.47000.4700364,000
05 Apr 20240.45000.47100.43700.47000.4700559,000
04 Apr 20240.45000.47000.43500.46000.4600391,400
03 Apr 20240.47600.48700.45100.45600.4560410,400
02 Apr 20240.48000.48000.45500.46900.4690715,600
01 Apr 20240.45000.49600.43000.49000.49001,500,400
28 Mar 20240.40000.52000.40000.45000.45006,002,500
27 Mar 20240.36900.47400.33300.43900.439028,157,800
26 Mar 20240.23500.23700.22000.22600.22606,204,200
25 Mar 20240.23000.23800.21100.23800.2380129,200
22 Mar 20240.21000.22400.20900.22400.2240235,600
21 Mar 20240.25500.25600.20000.20200.2020515,600
20 Mar 20240.25000.26400.24400.25000.2500192,600
19 Mar 20240.31300.31300.25000.25200.2520307,700
18 Mar 20240.29900.32800.28600.29800.2980190,700
15 Mar 20240.31000.31900.28500.29400.294032,700
14 Mar 20240.30700.31000.28700.29500.295048,400
13 Mar 20240.26800.31800.26800.31000.3100104,600
12 Mar 20240.33800.34900.25000.27600.2760292,600
11 Mar 20240.33000.34800.33000.33800.338075,900
08 Mar 20240.35000.35500.34000.34600.3460183,900
07 Mar 20240.32900.35100.32100.34500.3450147,700
06 Mar 20240.32000.35000.32000.33500.335074,500
05 Mar 20240.33500.35700.30000.31000.3100306,300
04 Mar 20240.35000.37200.33200.34600.3460362,500
01 Mar 20240.35100.36200.33300.33600.336042,900
29 Feb 20240.35000.36000.32900.33300.333072,000
28 Feb 20240.36000.37200.34000.35000.3500240,200
27 Feb 20240.34200.35100.34000.34000.340057,700
26 Feb 20240.35000.35000.34000.34000.340032,600
23 Feb 20240.36800.36900.34000.35000.3500322,700
22 Feb 20240.34000.35400.33000.35000.3500115,000
21 Feb 20240.37200.37200.33200.34000.3400185,400
20 Feb 20240.37000.39500.34100.34900.3490408,100
16 Feb 20240.35000.44000.27600.34000.34001,203,400
15 Feb 20240.40000.40000.34000.35000.3500238,800
14 Feb 20240.36600.43000.34100.43000.4300274,000
13 Feb 20240.34500.39700.34000.37700.3770668,500
12 Feb 20240.40000.40000.32200.35600.3560292,500
09 Feb 20240.40000.40700.33700.38000.3800820,400
08 Feb 20240.43000.45000.35300.37500.37501,726,200
07 Feb 20240.43300.49500.34500.47000.470037,830,000
06 Feb 20240.20900.25900.18000.24100.24102,606,200
05 Feb 20240.20900.20900.19000.19000.190020,100
02 Feb 20240.15500.20200.15500.20000.200037,500
01 Feb 20240.18300.20600.18200.20600.206023,800
31 Jan 20240.18400.19900.17400.17400.174025,200
30 Jan 20240.20000.20900.17300.19700.197021,600
29 Jan 20240.20400.20500.19000.20300.203036,900
26 Jan 20240.19100.20100.19100.20000.200011,100
25 Jan 20240.19900.21100.19000.19600.196060,600
24 Jan 20240.18900.19900.18500.19900.199028,900
23 Jan 20240.18900.18900.18000.18100.181019,300
22 Jan 20240.18400.18900.18400.18400.184021,500
19 Jan 20240.17500.18500.17200.18400.184049,600
18 Jan 20240.18400.18500.17300.18000.180063,500
17 Jan 20240.18000.19500.17500.18300.1830108,300
16 Jan 20240.17300.18000.17300.17500.175040,600
12 Jan 20240.18900.18900.17500.17800.178034,300
11 Jan 20240.20000.20000.18000.18000.1800103,000
10 Jan 20240.20000.20000.18100.20000.200057,600
09 Jan 20240.19500.20000.18200.19500.195077,400
08 Jan 20240.21000.22400.18100.18900.1890126,800
05 Jan 20240.24600.25700.22000.22000.220079,100
04 Jan 20240.26400.26900.24000.25900.259065,500
03 Jan 20240.29000.29000.26200.26400.264014,200
02 Jan 20240.27200.27800.26700.26700.267014,100
29 Dec 20230.31800.31800.25100.28000.2800216,400
28 Dec 20230.37000.37000.32200.32800.328038,100
27 Dec 20230.35000.36500.32000.34100.3410103,900
26 Dec 20230.33000.35900.30300.35900.359032,300
22 Dec 20230.34300.37200.32000.35200.352082,100
21 Dec 20230.36000.36000.32800.36000.360028,100
20 Dec 20230.40000.40000.32100.36000.360045,500
19 Dec 20230.35300.37000.34000.36400.364055,200
18 Dec 20230.36500.36500.32100.32100.321028,200
15 Dec 20230.38300.39300.33700.33700.337016,400
14 Dec 20230.46000.46000.35400.38300.3830150,500
13 Dec 20230.40000.43000.30000.43000.4300243,200
12 Dec 20230.29500.31000.28000.28000.280036,300
11 Dec 20230.33100.33100.29000.30900.309029,100
08 Dec 20230.25000.30800.25000.30100.301026,600
07 Dec 20230.32800.32800.29800.29800.29809,400
06 Dec 20230.36000.36000.33000.33600.3360139,100
05 Dec 20230.36000.36000.34400.34400.344018,500
04 Dec 20230.35000.37000.34000.37000.370021,800
01 Dec 20230.35000.38000.31000.36600.366077,700
30 Nov 20230.30600.33500.30600.33400.334012,100
29 Nov 20230.38000.38000.31200.32000.320073,000
28 Nov 20230.37000.37000.35400.36300.36303,600
27 Nov 20230.37000.39000.30100.35400.354051,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...