Get the Stockscreener App
0.4993
0.76%
-0.0038
Pre-market:
.52
0.0207
+4.15%
MariaDB Plc Stock (MRDB) Price History
The historical daily chart and data for MariaDB Plc stock (MRDB), show that the latest closing stock price as of May 07, 2024, is $0.4993.
- MariaDB Plc all-time high stock price is $2.52, occurred on March 13, 2023.
- The lowest MariaDB Plc stock price recorded was $0.155 on February 02, 2024. Since then, MariaDB Plc's stock price has risen over 222.13% to $0.4993 now.
- The 52-week high stock price for MRDB is $1.19, representing a 138.33% increase from the current share price, occurred on May 09, 2023.
- The 52-week low stock price for MRDB is $0.155, indicating a -68.96% decrease from the current share price, occurred on February 02, 2024.
The table below shows more information about MRDB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $0.51 | $0.4901 | $0.0199 | 166,055.0 | -0.76% |
| May 06, 2024 | $0.522 | $0.495 | $0.027 | 142,246.0 | -3.62% |
| May 03, 2024 | $0.54 | $0.5001 | $0.0399 | 451,417.0 | -1.51% |
| May 02, 2024 | $0.5369 | $0.5145 | $0.0224 | 109,046.0 | +1.92% |
| May 01, 2024 | $0.54 | $0.5023 | $0.0377 | 1,020,670.0 | -0.95% |
| Apr 30, 2024 | $0.54 | $0.5239 | $0.0161 | 98,930.0 | -0.49% |
| Apr 29, 2024 | $0.5308 | $0.521 | $0.0098 | 134,370.0 | -0.64% |
| Apr 26, 2024 | $0.5399 | $0.517 | $0.0229 | 268,117.0 | -0.13% |
| Apr 25, 2024 | $0.5499 | $0.515 | $0.0349 | 868,429.0 | -1.54% |
| Apr 24, 2024 | $0.5497 | $0.50 | $0.0497 | 549,914.0 | +9.14% |
| Apr 23, 2024 | $0.5228 | $0.4711 | $0.0517 | 337,310.0 | +7.96% |
| Apr 22, 2024 | $0.5205 | $0.45 | $0.0705 | 734,965.0 | -14.97% |
| Apr 19, 2024 | $0.56 | $0.45 | $0.11 | 2,173,392.0 | +28.36% |
| Apr 18, 2024 | $0.4528 | $0.391 | $0.0618 | 272,669.0 | -4.78% |
| Apr 17, 2024 | $0.482 | $0.434 | $0.048 | 218,751.0 | -10.00% |
| Apr 16, 2024 | $0.495 | $0.4441 | $0.0509 | 265,214.0 | +2.08% |
| Apr 15, 2024 | $0.48 | $0.4311 | $0.0489 | 279,025.0 | -0.85% |
| Apr 12, 2024 | $0.488 | $0.4701 | $0.0179 | 91,515.0 | +2.42% |
| Apr 11, 2024 | $0.48 | $0.4604 | $0.0196 | 111,845.0 | -0.39% |
| Apr 10, 2024 | $0.48 | $0.454 | $0.026 | 169,017.0 | +0.53% |
| Apr 09, 2024 | $0.496 | $0.4567 | $0.0393 | 483,704.0 | +0.36% |
MariaDB Plc Stock (MRDB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of MariaDB Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRDB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of MariaDB Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
MariaDB Plc Stock (MRDB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.54 | $0.4901 | $0.0499 | 2,055,489.0 | -4.90% |
| Apr, 2024 | $0.56 | $0.391 | $0.169 | 10,938,714.0 | +16.67% |
| Mar, 2024 | $0.5195 | $0.20 | $0.3195 | 41,788,087.0 | +35.14% |
| Feb, 2024 | $0.495 | $0.155 | $0.34 | 46,650,306.0 | +91.27% |
| Jan, 2024 | $0.2904 | $0.1722 | $0.1182 | 1,051,534.0 | -37.80% |
MariaDB Plc Stock (MRDB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.46 | $0.25 | $0.21 | 1,397,387.0 | -16.15% |
| Nov, 2023 | $0.48 | $0.3008 | $0.1792 | 547,809.0 | -25.36% |
| Oct, 2023 | $0.768 | $0.4302 | $0.3378 | 971,004.0 | -6.79% |
| Sep, 2023 | $0.59 | $0.405 | $0.185 | 2,317,745.0 | -17.57% |
| Aug, 2023 | $1.00 | $0.56 | $0.44 | 887,781.0 | -37.33% |
| Jul, 2023 | $1.03 | $0.781 | $0.249 | 457,052.0 | +7.97% |
| Jun, 2023 | $1.15 | $0.82 | $0.33 | 1,274,533.0 | -1.11% |
| May, 2023 | $1.30 | $0.841 | $0.459 | 1,299,684.0 | -29.84% |
| Apr, 2023 | $1.62 | $1.20 | $0.4182 | 1,034,850.0 | -10.14% |
| Mar, 2023 | $2.52 | $1.11 | $1.41 | 2,265,101.0 | +0.00% |
0.70%
1.05%
Cap:
|
Volume (24h):