MariaDB PLC Historical Data - MRDB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
MariaDB PLC (MRDB)
MariaDB PLC (MRDB) Historical

MariaDB PLC (MRDB)

0.542

0.005

(0.93%)

At close: July 25 4:00PM

Delayed by 15 minutes

0.542

0.00

( 0.00% )

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0078	-1.41869770826	0.5498	0.5498	0.5341	81765	0.5419747	CS
4	0.0121	2.28344970749	0.5299	0.58	0.5101	92222	0.542634	CS
12	0.012	2.2641509434	0.53	0.58	0.4901	140490	0.52690683	CS
26	0.343	172.361809045	0.199	0.58	0.155	882202	0.43733564	CS
52	-0.3953	-42.1743305238	0.9373	1.02	0.155	465884	0.43828796	CS
156	-11.158	-95.3675213675	11.7	11.7	0.155	323549	0.59307206	CS
260	-11.158	-95.3675213675	11.7	11.7	0.155	323549	0.59307206	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721860800	0.537	-0.0021	-0.39	0.5341	0.543	0.5341	32541
1721774400	0.5391	-0.0047	-0.86	0.5449	0.5449	0.5371	81891
1721688000	0.5437999	0.0008999	0.17	0.544	0.544	0.54	155779
1721428800	0.5429	-0.002	-0.37	0.54	0.5487	0.536	102225
1721342400	0.5449	-0.0049	-0.89	0.5498	0.5498	0.5447	39514
1721256000	0.5498	0.0038	0.70	0.56	0.56	0.5455	5845
1721169600	0.546	-0.0011	-0.20	0.546	0.56	0.546	22150
1721083200	0.5471	-0.0149	-2.65	0.56	0.56	0.5423	31594
1720824000	0.562	0.0219	4.05	0.526	0.58	0.526	224790
1720737600	0.5401	0.0011	0.20	0.535	0.5445	0.532	83692
1720651200	0.539	0.0041	0.77	0.5377	0.5447999	0.5212	305487
1720564800	0.5349	-0.0039	-0.72	0.53	0.54	0.5251	302618
1720478400	0.5387999	-0.0071	-1.30	0.55	0.55	0.5311	64864
1720219200	0.5459	-0.0012	-0.22	0.54	0.547	0.5341	93911
1720040640	0.5471	0.0033001	0.61	0.545	0.5498	0.539	25895
1719960000	0.5437999	0.0037999	0.70	0.5137	0.5453	0.5137	39801
1719873600	0.54	0.0011	0.20	0.5101	0.54	0.5101	45676
1719614400	0.5389	0	0.00	0.5389	0.5389	0.5389	0
1719528000	0.5389	0.009	1.70	0.5299	0.5391	0.5221	20362
1719441600	0.5299	-0.0022	-0.41	0.5316	0.532	0.5276	9232
1719355200	0.5321	0.0015	0.28	0.5188	0.5412	0.5188	26539
1719268800	0.5306	-0.0094	-1.74	0.5238	0.5446	0.5238	132189
1719009600	0.54	0.0301	5.90	0.501	0.54	0.501	110611
1718923200	0.5099	-0.0253	-4.73	0.535	0.5352	0.5099	178857
1718750400	0.5352	-0.0025	-0.46	0.5353	0.5467	0.5352	75141
1718664000	0.5377	0.00385	0.72	0.525	0.5377	0.525	229272
1718404800	0.53385	-0.00185	-0.35	0.5275	0.5376	0.525	58022
1718318400	0.5357	0.00335	0.63	0.525	0.5357	0.525	27770
1718232000	0.53235	-0.00315	-0.59	0.525	0.5397999	0.525	47351
1718145600	0.5355	0.0074	1.40	0.5251	0.5355	0.525	681667
1718059200	0.5281	-0.0012	-0.23	0.52	0.5355	0.52	127059
1717800000	0.5293	-0.0016	-0.30	0.5309	0.534	0.5209	284187
1717713600	0.5309	-0.0049	-0.91	0.54	0.54	0.5112	430471
1717627200	0.5358	0.0087	1.65	0.52	0.54	0.52	316813
1717540800	0.5271	-0.003	-0.57	0.5301	0.537	0.5114	106258
1717454400	0.5301	0.0002	0.04	0.5103	0.535	0.5103	100404
1717195200	0.5299	0.0076	1.46	0.5291	0.534	0.5195	42754
1717108800	0.5223	0.00865	1.68	0.5251	0.535	0.5193	492606
1717022400	0.51365	-0.01635	-3.08	0.5101	0.5289	0.5011	117858
1716936000	0.53	-0.0013	-0.24	0.5364	0.5364	0.5221	106244
1716590400	0.5313	0.0147001	2.85	0.52	0.54	0.52	288077
1716504000	0.5165999	0.0057999	1.14	0.525	0.525	0.4999	46618
1716417600	0.5108	0.0035	0.69	0.5073	0.52	0.5053	26625
1716331200	0.5073	0.0041	0.81	0.501	0.5189	0.501	57490
1716244800	0.5032	0.0012	0.24	0.501	0.5197	0.501	73932
1715985600	0.502	-0.0001	-0.02	0.5299	0.5299	0.501	336046
1715899200	0.5021	-0.0009	-0.18	0.5051	0.5181	0.5	237288
1715812800	0.503	-0.003	-0.59	0.5	0.5298	0.5	102015
1715726400	0.506	-0.0023	-0.45	0.508	0.529	0.4999	99231
1715640000	0.5083	-0.0092	-1.78	0.522	0.5499	0.505	277631
1715380800	0.5175	0.0096	1.89	0.5115	0.5225	0.4999	49492
1715294400	0.5079	0.0064001	1.28	0.51	0.518	0.5044	18227
1715208000	0.5014999	0.0021999	0.44	0.50173	0.5189	0.495	66712
1715121600	0.4993	-0.0038	-0.76	0.51	0.51	0.4901	166555
1715035200	0.5031	-0.0189	-3.62	0.5101	0.522	0.495	142246
1714776000	0.522	-0.008	-1.51	0.51	0.54	0.5001	451417
1714689600	0.53	0.01	1.92	0.53	0.5369	0.5145	115457
1714603200	0.52	-0.005	-0.95	0.525	0.54	0.5023	1021291
1714516800	0.525	-0.0026	-0.49	0.54	0.54	0.5239	99133
1714430400	0.5276	-0.0034	-0.64	0.527	0.5308	0.521	137088
1714171200	0.531	-0.0007	-0.13	0.517	0.5399	0.517	268467
1714084800	0.5316999	-0.0083	-1.54	0.515	0.5499	0.515	868694

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions