MariaDB PLC Historical Data - MRDB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

MariaDB PLC (MRDB)

0.54

0.0301

(5.90%)

Closed 24 June 6:00AM

Delayed by 15 minutes

0.5215

-0.0185

(-3.43%)

After Hours: 9:02AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.006	-1.13744075829	0.5275	0.5467	0.501	135323	0.52775442	CS
4	0.0015	0.288461538462	0.52	0.5467	0.501	206156	0.52971432	CS
12	0.0715	15.8888888889	0.45	0.56	0.391	316980	0.50581277	CS
26	0.162	45.0625869263	0.3595	0.56	0.155	885679	0.4329219	CS
52	-0.4485	-46.2371134021	0.97	1.03	0.155	461712	0.4398248	CS
156	-11.1785	-95.5427350427	11.7	11.7	0.155	336054	0.59411114	CS
260	-11.1785	-95.5427350427	11.7	11.7	0.155	336054	0.59411114	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713998400	0.54	0.0452	9.14	0.5	0.5497	0.5	595298
1713912000	0.4948	0.0365	7.96	0.4711	0.5228	0.4711	337398
1713825600	0.4583	-0.0807	-14.97	0.505	0.5205	0.45	740752
1713566400	0.539	0.1191	28.36	0.475	0.56	0.45	2177715
1713480000	0.4199	-0.0211	-4.78	0.4416	0.45279	0.391	273272
1713393600	0.441	-0.049	-10.00	0.482	0.482	0.434	220766
1713307200	0.49	0.01	2.08	0.48	0.495	0.4441	265464
1713220800	0.48	-0.0041	-0.85	0.48	0.48	0.4311	279027
1712961600	0.4841	0.01145	2.42	0.48	0.488	0.4701	91618
1712875200	0.47265	-0.00185	-0.39	0.48	0.48	0.46041	112155
1712788800	0.4745	0.0025	0.53	0.4578	0.48	0.454	180723
1712702400	0.472	0.002	0.43	0.475	0.496	0.4567	483803
1712616000	0.47	0	0.00	0.47	0.4792	0.45	363997
1712356800	0.47	0.0101	2.20	0.45	0.4712	0.437	559169
1712270400	0.4599	0.0043	0.94	0.45	0.47	0.435	391364
1712184000	0.4556	-0.013	-2.77	0.4761	0.4874	0.4511	408459
1712097600	0.4686	-0.0214	-4.37	0.48	0.48	0.455	715566
1712011200	0.49	0.04	8.89	0.45	0.4958	0.43	1498839
1711665600	0.45	0.011	2.51	0.4	0.5195	0.4	5965341
1711579200	0.439	0.213	94.25	0.3689	0.4739	0.333	28085496
1711492800	0.226	-0.012	-5.04	0.2346	0.237	0.2201	5808191
1711406400	0.238	0.0144	6.44	0.23	0.238	0.2111	127742

Deutsche Telekom Interna...

European Investmant Bank

Ang.w.s.f.bds35

Invesco S&P SmallCap Mat...

Mitsu Hc Cap.23

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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