UK markets closed

MariaDB plc (MRDB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.5402-0.0018 (-0.33%)
At close: 03:44PM EDT
0.5371 -0.00 (-0.57%)
After hours: 06:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.54500.54500.54000.54000.540020,600
25 Jul 20240.54500.54500.54100.54200.54207,800
24 Jul 20240.53400.54300.53400.53700.537032,500
23 Jul 20240.54500.54500.53800.53900.539081,900
22 Jul 20240.54400.54400.54000.54400.5440155,800
19 Jul 20240.54000.54900.53600.54300.5430102,200
18 Jul 20240.55000.55000.54500.54500.545039,500
17 Jul 20240.56000.56000.54600.55000.55005,800
16 Jul 20240.54600.56000.54600.54600.546022,500
15 Jul 20240.56000.56000.54200.54700.547031,400
12 Jul 20240.52600.58000.52600.56200.5620224,800
11 Jul 20240.53500.54500.53200.54000.540083,600
10 Jul 20240.54200.54500.52100.53900.5390305,500
09 Jul 20240.53000.54000.52500.53500.5350302,600
08 Jul 20240.55000.55000.53100.53900.539064,900
05 Jul 20240.54000.54700.53400.54600.546094,000
03 Jul 20240.54500.55000.53900.54700.547025,900
02 Jul 20240.51400.54500.51400.54400.544039,800
01 Jul 20240.51000.54000.51000.54000.540045,700
28 Jun 20240.51400.54500.51400.53400.534078,000
27 Jun 20240.53000.53900.52200.53900.539020,400
26 Jun 20240.52900.53200.52800.53000.53009,200
25 Jun 20240.51900.54100.51900.53200.532026,500
24 Jun 20240.52400.54500.52400.53100.5310132,200
21 Jun 20240.50100.54000.50100.54000.5400120,600
20 Jun 20240.53500.53500.51000.51000.5100178,900
18 Jun 20240.53500.54700.53500.53500.535075,100
17 Jun 20240.52500.53800.52500.53800.5380230,800
14 Jun 20240.52800.53800.52500.53400.534058,000
13 Jun 20240.52500.53600.52500.53600.536027,800
12 Jun 20240.52500.54000.52500.53200.532047,400
11 Jun 20240.52500.53600.52500.53600.5360681,700
10 Jun 20240.52000.53600.52000.52800.5280127,800
07 Jun 20240.52900.53400.52100.52900.5290284,200
06 Jun 20240.54000.54000.51100.53100.5310430,500
05 Jun 20240.52000.54000.52000.53600.5360316,800
04 Jun 20240.53000.53700.51100.52700.5270106,300
03 Jun 20240.51000.53400.51000.53000.5300100,400
31 May 20240.52900.53400.52000.53000.530042,800
30 May 20240.52800.53500.51900.52200.5220492,600
29 May 20240.51000.52900.50100.51400.5140117,900
28 May 20240.53500.53500.52200.53000.5300111,600
24 May 20240.52000.54000.52000.53100.5310288,100
23 May 20240.52500.52500.50000.51700.517046,600
22 May 20240.50700.52000.50500.51100.511027,600
21 May 20240.50100.51900.50100.50700.507057,500
20 May 20240.50100.52000.50100.50300.503073,900
17 May 20240.53000.53000.50100.50200.5020336,100
16 May 20240.50500.51800.50000.50200.5020237,300
15 May 20240.50000.53000.50000.50300.5030102,100
14 May 20240.50800.52900.50000.50600.506099,700
13 May 20240.52200.55000.50500.50800.5080277,600
10 May 20240.50100.52300.50000.51800.518049,800
09 May 20240.51000.51800.50400.50800.508018,200
08 May 20240.50200.51900.49500.50100.501066,700
07 May 20240.51000.51000.49000.49900.4990166,900
06 May 20240.51000.52200.49500.50300.5030142,200
03 May 20240.51000.54000.50000.52200.5220451,400
02 May 20240.53000.53700.51500.53000.5300116,900
01 May 20240.52500.54000.50200.52000.52001,020,700
30 Apr 20240.54000.54000.52400.52500.525099,100
29 Apr 20240.52700.53100.52100.52800.5280134,400
26 Apr 20240.51700.54000.51700.53100.5310268,500
25 Apr 20240.51500.55000.51500.53200.5320868,800
24 Apr 20240.50000.55000.50000.54000.5400595,300
23 Apr 20240.47100.52300.47100.49500.4950337,300
22 Apr 20240.50500.52100.45000.45800.4580764,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...