MariaDB plc (MRDB)
Aug 26, 2024 - MRDB was delisted (reason: acquired by Meridian BidCo)
0.5494
+0.0040 (0.70%)
Inactive · Last trade price
on Aug 23, 2024
MariaDB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Aug 23, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.70% | 130,310 |
Aug 22, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.42% | 25,569 |
Aug 21, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.51% | 12,066 |
Aug 20, 2024 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.33% | 16,782 |
Aug 19, 2024 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.15% | 74,554 |
Aug 16, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.83% | 9,118 |
Aug 15, 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.88% | 30,098 |
Aug 14, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.51% | 4,982 |
Aug 13, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.05% | 6,001 |
Aug 12, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55% | 8,988 |
Aug 9, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.13% | 7,295 |
Aug 8, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.42% | 2,183 |
Aug 7, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.11% | 25,382 |
Aug 6, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.11% | 14,314 |
Aug 5, 2024 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | - | 47,497 |
Aug 2, 2024 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -2.08% | 69,073 |
Aug 1, 2024 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.31% | 55,985 |
Jul 31, 2024 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.18% | 3,053 |
Jul 30, 2024 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -0.28% | 344,306 |
Jul 29, 2024 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.80% | 656,776 |
Jul 26, 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.33% | 20,631 |
Jul 25, 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.93% | 7,838 |
Jul 24, 2024 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.39% | 32,541 |
Jul 23, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.86% | 81,891 |
Jul 22, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.17% | 155,781 |
Jul 19, 2024 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.37% | 102,227 |
Jul 18, 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.89% | 39,514 |
Jul 17, 2024 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.70% | 5,857 |
Jul 16, 2024 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.20% | 22,454 |
Jul 15, 2024 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -2.65% | 31,594 |
Jul 12, 2024 | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | 4.05% | 224,890 |
Jul 11, 2024 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.20% | 83,696 |
Jul 10, 2024 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.77% | 305,487 |
Jul 9, 2024 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.72% | 302,623 |
Jul 8, 2024 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.30% | 64,864 |
Jul 5, 2024 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | -0.22% | 94,151 |
Jul 3, 2024 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.61% | 25,895 |
Jul 2, 2024 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 0.70% | 39,803 |
Jul 1, 2024 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 1.20% | 45,676 |
Jun 28, 2024 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | -0.98% | 78,004 |
Jun 27, 2024 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.70% | 20,362 |
Jun 26, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.41% | 9,232 |
Jun 25, 2024 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.28% | 26,539 |
Jun 24, 2024 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -1.74% | 132,200 |
Jun 21, 2024 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 5.90% | 120,611 |
Jun 20, 2024 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -4.73% | 178,857 |
Jun 18, 2024 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.46% | 75,141 |
Jun 17, 2024 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.71% | 230,827 |
Jun 14, 2024 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.34% | 58,022 |