9 on-the-market homes perfect for socialising

All these properties are tailor-made for entertaining family and friends

MariaDB plc (MRDB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.3500

+0.0162

(+4.85%)

As of 12:04PM EST. Market open.

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.3504	0.3500	0.3349	0.3500	0.3500	62,574
30 Nov 2023	0.3060	0.3350	0.3060	0.3340	0.3340	12,100
29 Nov 2023	0.3800	0.3800	0.3120	0.3200	0.3200	73,000
28 Nov 2023	0.3700	0.3700	0.3540	0.3630	0.3630	3,600
27 Nov 2023	0.3700	0.3900	0.3010	0.3540	0.3540	51,100
24 Nov 2023	0.3600	0.3700	0.3510	0.3520	0.3520	4,200
22 Nov 2023	0.3370	0.3670	0.3370	0.3600	0.3600	13,000
21 Nov 2023	0.3600	0.3700	0.3400	0.3500	0.3500	70,700
20 Nov 2023	0.3590	0.3700	0.3500	0.3700	0.3700	18,300
17 Nov 2023	0.3700	0.3860	0.3600	0.3860	0.3860	20,400
16 Nov 2023	0.4150	0.4150	0.3700	0.3750	0.3750	22,800
15 Nov 2023	0.4070	0.4070	0.3810	0.3820	0.3820	27,800
14 Nov 2023	0.3700	0.4000	0.3560	0.3950	0.3950	22,500
13 Nov 2023	0.3860	0.3920	0.3680	0.3800	0.3800	38,100
10 Nov 2023	0.3920	0.3990	0.3810	0.3860	0.3860	13,300
09 Nov 2023	0.4000	0.4000	0.3860	0.3910	0.3910	12,600
08 Nov 2023	0.4000	0.4100	0.3940	0.4100	0.4100	16,500
07 Nov 2023	0.4100	0.4200	0.3950	0.4000	0.4000	22,600
06 Nov 2023	0.4400	0.4500	0.3800	0.3950	0.3950	46,100
03 Nov 2023	0.4800	0.4800	0.4440	0.4500	0.4500	16,700
02 Nov 2023	0.4670	0.4670	0.4000	0.4600	0.4600	27,200
01 Nov 2023	0.4380	0.4510	0.4200	0.4500	0.4500	15,700
31 Oct 2023	0.4300	0.4600	0.4300	0.4470	0.4470	7,800
30 Oct 2023	0.5480	0.5480	0.4400	0.4450	0.4450	24,900
27 Oct 2023	0.5600	0.5600	0.5000	0.5010	0.5010	27,900
26 Oct 2023	0.5800	0.5800	0.5200	0.5600	0.5600	7,100
25 Oct 2023	0.6100	0.6100	0.5780	0.5900	0.5900	30,000
24 Oct 2023	0.6300	0.7100	0.6000	0.6020	0.6020	44,400
23 Oct 2023	0.6100	0.6100	0.5810	0.6080	0.6080	1,700
20 Oct 2023	0.6300	0.6420	0.5530	0.5970	0.5970	45,400
19 Oct 2023	0.6800	0.6800	0.6410	0.6560	0.6560	4,500
18 Oct 2023	0.7100	0.7100	0.5940	0.6600	0.6600	39,000
17 Oct 2023	0.6500	0.7290	0.6400	0.6770	0.6770	58,600
16 Oct 2023	0.7400	0.7400	0.6500	0.6500	0.6500	34,300
13 Oct 2023	0.7410	0.7600	0.6700	0.7100	0.7100	41,300
12 Oct 2023	0.7190	0.7680	0.6990	0.7400	0.7400	31,800
11 Oct 2023	0.6660	0.7100	0.6660	0.6900	0.6900	96,700
10 Oct 2023	0.6160	0.6900	0.6160	0.6700	0.6700	88,900
09 Oct 2023	0.6500	0.6500	0.6000	0.6160	0.6160	56,700
06 Oct 2023	0.6000	0.6170	0.5450	0.5870	0.5870	25,700
05 Oct 2023	0.6000	0.6330	0.6000	0.6000	0.6000	33,300
04 Oct 2023	0.5400	0.6000	0.5120	0.5950	0.5950	58,900
03 Oct 2023	0.4950	0.5300	0.4800	0.5300	0.5300	45,500
02 Oct 2023	0.5000	0.5050	0.4620	0.5000	0.5000	167,300
29 Sept 2023	0.4900	0.4900	0.4300	0.4800	0.4800	232,300
28 Sept 2023	0.4840	0.4840	0.4700	0.4700	0.4700	15,400
27 Sept 2023	0.4610	0.4900	0.4600	0.4610	0.4610	8,100
26 Sept 2023	0.4700	0.4910	0.4200	0.4770	0.4770	121,300
25 Sept 2023	0.4800	0.5100	0.4520	0.4850	0.4850	143,400
22 Sept 2023	0.4620	0.4790	0.4620	0.4660	0.4660	27,700
21 Sept 2023	0.5000	0.5000	0.4500	0.4620	0.4620	48,500
20 Sept 2023	0.4600	0.4890	0.4460	0.4700	0.4700	188,700
19 Sept 2023	0.4600	0.4600	0.4200	0.4320	0.4320	78,500
18 Sept 2023	0.4500	0.5080	0.4290	0.4360	0.4360	197,100
15 Sept 2023	0.4700	0.4700	0.4280	0.4280	0.4280	344,400
14 Sept 2023	0.4500	0.4700	0.4330	0.4330	0.4330	222,700
13 Sept 2023	0.4500	0.4740	0.4500	0.4500	0.4500	53,000
12 Sept 2023	0.4450	0.4800	0.4100	0.4660	0.4660	87,800
11 Sept 2023	0.4900	0.4900	0.4500	0.4600	0.4600	66,200
08 Sept 2023	0.4700	0.4700	0.4300	0.4600	0.4600	29,800
07 Sept 2023	0.4400	0.4900	0.4200	0.4400	0.4400	67,600
06 Sept 2023	0.5370	0.5370	0.4050	0.4200	0.4200	271,400
05 Sept 2023	0.5810	0.5810	0.5220	0.5340	0.5340	139,400
01 Sept 2023	0.5740	0.5900	0.5660	0.5690	0.5690	9,300
31 Aug 2023	0.6500	0.6710	0.5600	0.5820	0.5820	112,100
30 Aug 2023	0.6700	0.7000	0.6550	0.6770	0.6770	78,400
29 Aug 2023	0.6450	0.6600	0.6300	0.6550	0.6550	61,000
28 Aug 2023	0.7380	0.7490	0.6400	0.6400	0.6400	92,500
25 Aug 2023	0.6690	0.7500	0.6690	0.7220	0.7220	78,600
24 Aug 2023	0.7500	0.7500	0.6400	0.6550	0.6550	79,500
23 Aug 2023	0.7400	0.7800	0.7200	0.7500	0.7500	86,400
22 Aug 2023	0.7200	0.7400	0.7150	0.7400	0.7400	7,700
21 Aug 2023	0.7800	0.7800	0.7000	0.7050	0.7050	24,400
18 Aug 2023	0.7200	0.7970	0.7170	0.7500	0.7500	18,800
17 Aug 2023	0.9000	0.9000	0.6900	0.7290	0.7290	87,700
16 Aug 2023	0.9300	0.9300	0.9000	0.9200	0.9200	2,900
15 Aug 2023	0.9000	0.9300	0.9000	0.9300	0.9300	6,900
14 Aug 2023	0.9400	0.9400	0.8800	0.9400	0.9400	8,200
11 Aug 2023	0.9200	0.9200	0.9090	0.9200	0.9200	4,900
10 Aug 2023	0.9000	0.9200	0.8900	0.9200	0.9200	15,200
09 Aug 2023	1.0000	1.0000	0.8900	0.9200	0.9200	13,900
08 Aug 2023	0.9400	0.9400	0.9100	0.9100	0.9100	2,100
07 Aug 2023	0.9600	0.9900	0.9050	0.9300	0.9300	9,800
04 Aug 2023	0.9500	1.0000	0.9300	0.9320	0.9320	7,400
03 Aug 2023	0.9200	0.9800	0.9200	0.9350	0.9350	65,300
02 Aug 2023	0.9400	0.9400	0.8900	0.9130	0.9130	14,400
01 Aug 2023	0.9300	0.9300	0.9000	0.9300	0.9300	9,900
31 Jul 2023	0.9500	0.9600	0.9100	0.9290	0.9290	13,600
28 Jul 2023	0.9170	0.9500	0.9170	0.9240	0.9240	3,100
27 Jul 2023	1.0200	1.0200	0.9030	0.9170	0.9170	25,300
26 Jul 2023	0.9560	0.9660	0.9360	0.9360	0.9360	2,800
25 Jul 2023	0.9700	0.9700	0.9240	0.9660	0.9660	8,400
24 Jul 2023	0.9300	0.9520	0.8900	0.9520	0.9520	26,500
21 Jul 2023	0.9200	0.9200	0.8960	0.8960	0.8960	5,600
20 Jul 2023	0.9000	0.9200	0.8650	0.9200	0.9200	31,200
19 Jul 2023	0.9200	0.9200	0.9020	0.9020	0.9020	3,100
18 Jul 2023	0.9500	0.9700	0.8700	0.9500	0.9500	32,600
17 Jul 2023	0.9380	0.9800	0.9300	0.9400	0.9400	5,800
14 Jul 2023	0.9900	0.9900	0.9580	0.9800	0.9800	20,900
13 Jul 2023	0.9300	0.9900	0.9130	0.9900	0.9900	27,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,529.35+75.60(+1.01%)

FTSE 25018,408.65+175.18(+0.96%)

AIM716.29+2.51(+0.35%)

GBP/EUR1.1661+0.0071(+0.61%)

GBP/USD1.2692+0.0065(+0.51%)

Bitcoin GBP30,527.91+797.11(+2.68%)

9 on-the-market homes perfect for socialising

MariaDB plc (MRDB)

FTSE 100
7,529.35
+75.60(+1.01%)

FTSE 250
18,408.65
+175.18(+0.96%)

AIM
716.29
+2.51(+0.35%)

GBP/EUR
1.1661
+0.0071(+0.61%)

GBP/USD
1.2692
+0.0065(+0.51%)

Bitcoin GBP
30,527.91
+797.11(+2.68%)