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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20240.550.550.550.550.55--
Aug 23, 20240.550.550.550.550.550.70%130,310
Aug 22, 20240.550.550.550.550.55-0.42%25,569
Aug 21, 20240.550.550.550.550.550.51%12,066
Aug 20, 20240.550.550.540.550.55-0.33%16,782
Aug 19, 20240.550.550.540.550.55-0.15%74,554
Aug 16, 20240.550.550.550.550.550.83%9,118
Aug 15, 20240.550.550.540.540.54-0.88%30,098
Aug 14, 20240.550.550.550.550.550.51%4,982
Aug 13, 20240.550.550.550.550.55-1.05%6,001
Aug 12, 20240.550.550.550.550.550.55%8,988
Aug 9, 20240.550.550.550.550.550.13%7,295
Aug 8, 20240.550.550.550.550.550.42%2,183
Aug 7, 20240.550.550.550.550.55-0.11%25,382
Aug 6, 20240.550.550.550.550.550.11%14,314
Aug 5, 20240.540.560.540.550.55-47,497
Aug 2, 20240.550.550.540.550.55-2.08%69,073
Aug 1, 20240.550.560.540.560.561.31%55,985
Jul 31, 20240.550.550.540.550.551.18%3,053
Jul 30, 20240.550.570.540.540.54-0.28%344,306
Jul 29, 20240.540.550.540.540.540.80%656,776
Jul 26, 20240.550.550.540.540.54-0.33%20,631
Jul 25, 20240.550.550.540.540.540.93%7,838
Jul 24, 20240.530.540.530.540.54-0.39%32,541
Jul 23, 20240.540.540.540.540.54-0.86%81,891
Jul 22, 20240.540.540.540.540.540.17%155,781
Jul 19, 20240.540.550.540.540.54-0.37%102,227
Jul 18, 20240.550.550.540.540.54-0.89%39,514
Jul 17, 20240.560.560.550.550.550.70%5,857
Jul 16, 20240.550.560.550.550.55-0.20%22,454
Jul 15, 20240.560.560.540.550.55-2.65%31,594
Jul 12, 20240.530.580.530.560.564.05%224,890
Jul 11, 20240.540.540.530.540.540.20%83,696
Jul 10, 20240.540.540.520.540.540.77%305,487
Jul 9, 20240.530.540.530.530.53-0.72%302,623
Jul 8, 20240.550.550.530.540.54-1.30%64,864
Jul 5, 20240.540.550.530.550.55-0.22%94,151
Jul 3, 20240.550.550.540.550.550.61%25,895
Jul 2, 20240.510.550.510.540.540.70%39,803
Jul 1, 20240.510.540.510.540.541.20%45,676
Jun 28, 20240.510.550.510.530.53-0.98%78,004
Jun 27, 20240.530.540.520.540.541.70%20,362
Jun 26, 20240.530.530.530.530.53-0.41%9,232
Jun 25, 20240.520.540.520.530.530.28%26,539
Jun 24, 20240.520.540.520.530.53-1.74%132,200
Jun 21, 20240.500.540.500.540.545.90%120,611
Jun 20, 20240.540.540.510.510.51-4.73%178,857
Jun 18, 20240.540.550.540.540.54-0.46%75,141
Jun 17, 20240.530.540.530.540.540.71%230,827
Jun 14, 20240.530.540.530.530.53-0.34%58,022