Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

MariaDB plc (MRDB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

0.5220

-0.0080

(-1.51%)

At close: 04:00PM EDT

0.5150

-0.01

(-1.34%)

After hours:

07:31PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.5100	0.5400	0.5001	0.5220	0.5220	451,242
02 May 2024	0.5300	0.5370	0.5150	0.5300	0.5300	116,900
01 May 2024	0.5250	0.5400	0.5020	0.5200	0.5200	1,020,700
30 Apr 2024	0.5400	0.5400	0.5240	0.5250	0.5250	99,100
29 Apr 2024	0.5270	0.5310	0.5210	0.5280	0.5280	134,400
26 Apr 2024	0.5170	0.5400	0.5170	0.5310	0.5310	268,500
25 Apr 2024	0.5150	0.5500	0.5150	0.5320	0.5320	868,800
24 Apr 2024	0.5000	0.5500	0.5000	0.5400	0.5400	595,300
23 Apr 2024	0.4710	0.5230	0.4710	0.4950	0.4950	337,300
22 Apr 2024	0.5050	0.5210	0.4500	0.4580	0.4580	764,300
19 Apr 2024	0.4750	0.5600	0.4500	0.5390	0.5390	2,170,800
18 Apr 2024	0.4420	0.4530	0.3910	0.4200	0.4200	273,300
17 Apr 2024	0.4820	0.4820	0.4340	0.4410	0.4410	221,700
16 Apr 2024	0.4800	0.4950	0.4440	0.4900	0.4900	265,500
15 Apr 2024	0.4800	0.4800	0.4310	0.4800	0.4800	279,000
12 Apr 2024	0.4800	0.4880	0.4700	0.4840	0.4840	91,500
11 Apr 2024	0.4800	0.4800	0.4600	0.4730	0.4730	112,600
10 Apr 2024	0.4580	0.4800	0.4540	0.4750	0.4750	181,000
09 Apr 2024	0.4750	0.4960	0.4570	0.4720	0.4720	483,800
08 Apr 2024	0.4700	0.4790	0.4500	0.4700	0.4700	364,000
05 Apr 2024	0.4500	0.4710	0.4370	0.4700	0.4700	559,000
04 Apr 2024	0.4500	0.4700	0.4350	0.4600	0.4600	391,400
03 Apr 2024	0.4760	0.4870	0.4510	0.4560	0.4560	410,400
02 Apr 2024	0.4800	0.4800	0.4550	0.4690	0.4690	715,600
01 Apr 2024	0.4500	0.4960	0.4300	0.4900	0.4900	1,500,400
28 Mar 2024	0.4000	0.5200	0.4000	0.4500	0.4500	6,002,500
27 Mar 2024	0.3690	0.4740	0.3330	0.4390	0.4390	28,157,800
26 Mar 2024	0.2350	0.2370	0.2200	0.2260	0.2260	6,204,200
25 Mar 2024	0.2300	0.2380	0.2110	0.2380	0.2380	129,200
22 Mar 2024	0.2100	0.2240	0.2090	0.2240	0.2240	235,600
21 Mar 2024	0.2550	0.2560	0.2000	0.2020	0.2020	515,600
20 Mar 2024	0.2500	0.2640	0.2440	0.2500	0.2500	192,600
19 Mar 2024	0.3130	0.3130	0.2500	0.2520	0.2520	307,700
18 Mar 2024	0.2990	0.3280	0.2860	0.2980	0.2980	190,700
15 Mar 2024	0.3100	0.3190	0.2850	0.2940	0.2940	32,700
14 Mar 2024	0.3070	0.3100	0.2870	0.2950	0.2950	48,400
13 Mar 2024	0.2680	0.3180	0.2680	0.3100	0.3100	104,600
12 Mar 2024	0.3380	0.3490	0.2500	0.2760	0.2760	292,600
11 Mar 2024	0.3300	0.3480	0.3300	0.3380	0.3380	75,900
08 Mar 2024	0.3500	0.3550	0.3400	0.3460	0.3460	183,900
07 Mar 2024	0.3290	0.3510	0.3210	0.3450	0.3450	147,700
06 Mar 2024	0.3200	0.3500	0.3200	0.3350	0.3350	74,500
05 Mar 2024	0.3350	0.3570	0.3000	0.3100	0.3100	306,300
04 Mar 2024	0.3500	0.3720	0.3320	0.3460	0.3460	362,500
01 Mar 2024	0.3510	0.3620	0.3330	0.3360	0.3360	42,900
29 Feb 2024	0.3500	0.3600	0.3290	0.3330	0.3330	72,000
28 Feb 2024	0.3600	0.3720	0.3400	0.3500	0.3500	240,200
27 Feb 2024	0.3420	0.3510	0.3400	0.3400	0.3400	57,700
26 Feb 2024	0.3500	0.3500	0.3400	0.3400	0.3400	32,600
23 Feb 2024	0.3680	0.3690	0.3400	0.3500	0.3500	322,700
22 Feb 2024	0.3400	0.3540	0.3300	0.3500	0.3500	115,000
21 Feb 2024	0.3720	0.3720	0.3320	0.3400	0.3400	185,400
20 Feb 2024	0.3700	0.3950	0.3410	0.3490	0.3490	408,100
16 Feb 2024	0.3500	0.4400	0.2760	0.3400	0.3400	1,203,400
15 Feb 2024	0.4000	0.4000	0.3400	0.3500	0.3500	238,800
14 Feb 2024	0.3660	0.4300	0.3410	0.4300	0.4300	274,000
13 Feb 2024	0.3450	0.3970	0.3400	0.3770	0.3770	668,500
12 Feb 2024	0.4000	0.4000	0.3220	0.3560	0.3560	292,500
09 Feb 2024	0.4000	0.4070	0.3370	0.3800	0.3800	820,400
08 Feb 2024	0.4300	0.4500	0.3530	0.3750	0.3750	1,726,200
07 Feb 2024	0.4330	0.4950	0.3450	0.4700	0.4700	37,830,000
06 Feb 2024	0.2090	0.2590	0.1800	0.2410	0.2410	2,606,200
05 Feb 2024	0.2090	0.2090	0.1900	0.1900	0.1900	20,100
02 Feb 2024	0.1550	0.2020	0.1550	0.2000	0.2000	37,500
01 Feb 2024	0.1830	0.2060	0.1820	0.2060	0.2060	23,800
31 Jan 2024	0.1840	0.1990	0.1740	0.1740	0.1740	25,200
30 Jan 2024	0.2000	0.2090	0.1730	0.1970	0.1970	21,600
29 Jan 2024	0.2040	0.2050	0.1900	0.2030	0.2030	36,900
26 Jan 2024	0.1910	0.2010	0.1910	0.2000	0.2000	11,100
25 Jan 2024	0.1990	0.2110	0.1900	0.1960	0.1960	60,600
24 Jan 2024	0.1890	0.1990	0.1850	0.1990	0.1990	28,900
23 Jan 2024	0.1890	0.1890	0.1800	0.1810	0.1810	19,300
22 Jan 2024	0.1840	0.1890	0.1840	0.1840	0.1840	21,500
19 Jan 2024	0.1750	0.1850	0.1720	0.1840	0.1840	49,600
18 Jan 2024	0.1840	0.1850	0.1730	0.1800	0.1800	63,500
17 Jan 2024	0.1800	0.1950	0.1750	0.1830	0.1830	108,300
16 Jan 2024	0.1730	0.1800	0.1730	0.1750	0.1750	40,600
12 Jan 2024	0.1890	0.1890	0.1750	0.1780	0.1780	34,300
11 Jan 2024	0.2000	0.2000	0.1800	0.1800	0.1800	103,000
10 Jan 2024	0.2000	0.2000	0.1810	0.2000	0.2000	57,600
09 Jan 2024	0.1950	0.2000	0.1820	0.1950	0.1950	77,400
08 Jan 2024	0.2100	0.2240	0.1810	0.1890	0.1890	126,800
05 Jan 2024	0.2460	0.2570	0.2200	0.2200	0.2200	79,100
04 Jan 2024	0.2640	0.2690	0.2400	0.2590	0.2590	65,500
03 Jan 2024	0.2900	0.2900	0.2620	0.2640	0.2640	14,200
02 Jan 2024	0.2720	0.2780	0.2670	0.2670	0.2670	14,100
29 Dec 2023	0.3180	0.3180	0.2510	0.2800	0.2800	216,400
28 Dec 2023	0.3700	0.3700	0.3220	0.3280	0.3280	38,100
27 Dec 2023	0.3500	0.3650	0.3200	0.3410	0.3410	103,900
26 Dec 2023	0.3300	0.3590	0.3030	0.3590	0.3590	32,300
22 Dec 2023	0.3430	0.3720	0.3200	0.3520	0.3520	82,100
21 Dec 2023	0.3600	0.3600	0.3280	0.3600	0.3600	28,100
20 Dec 2023	0.4000	0.4000	0.3210	0.3600	0.3600	45,500
19 Dec 2023	0.3530	0.3700	0.3400	0.3640	0.3640	55,200
18 Dec 2023	0.3650	0.3650	0.3210	0.3210	0.3210	28,200
15 Dec 2023	0.3830	0.3930	0.3370	0.3370	0.3370	16,400
14 Dec 2023	0.4600	0.4600	0.3540	0.3830	0.3830	150,500
13 Dec 2023	0.4000	0.4300	0.3000	0.4300	0.4300	243,200
12 Dec 2023	0.2950	0.3100	0.2800	0.2800	0.2800	36,300
11 Dec 2023	0.3310	0.3310	0.2900	0.3090	0.3090	29,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,904.80+2,231.11(+4.58%)

Best savings accounts that offer above inflation rates

MariaDB plc (MRDB)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,904.80
+2,231.11(+4.58%)