MariaDB PLC NYSE:MRDB Historical Prices

Below are the 302 trading days of historical prices for MRDB.

# Exchange Symbol Date Open High Low Close
302 NYSE MRDB Mon, Mar 4, 2024 0.35 0.37 0.33 0.35
301 NYSE MRDB Fri, Mar 1, 2024 0.35 0.36 0.33 0.34
300 NYSE MRDB Thu, Feb 29, 2024 0.35 0.36 0.33 0.33
299 NYSE MRDB Wed, Feb 28, 2024 0.36 0.37 0.34 0.35
298 NYSE MRDB Tue, Feb 27, 2024 0.34 0.35 0.34 0.34
297 NYSE MRDB Mon, Feb 26, 2024 0.35 0.35 0.34 0.34
296 NYSE MRDB Fri, Feb 23, 2024 0.37 0.37 0.34 0.35
295 NYSE MRDB Thu, Feb 22, 2024 0.34 0.35 0.33 0.35
294 NYSE MRDB Wed, Feb 21, 2024 0.37 0.37 0.33 0.34
293 NYSE MRDB Tue, Feb 20, 2024 0.37 0.40 0.34 0.35
292 NYSE MRDB Fri, Feb 16, 2024 0.35 0.44 0.28 0.34
291 NYSE MRDB Thu, Feb 15, 2024 0.40 0.40 0.34 0.35
290 NYSE MRDB Wed, Feb 14, 2024 0.37 0.43 0.34 0.43
289 NYSE MRDB Tue, Feb 13, 2024 0.35 0.40 0.34 0.38
288 NYSE MRDB Mon, Feb 12, 2024 0.40 0.40 0.32 0.36
287 NYSE MRDB Fri, Feb 9, 2024 0.40 0.41 0.34 0.38
286 NYSE MRDB Thu, Feb 8, 2024 0.43 0.45 0.35 0.37
285 NYSE MRDB Wed, Feb 7, 2024 0.43 0.50 0.35 0.47
284 NYSE MRDB Tue, Feb 6, 2024 0.21 0.26 0.18 0.24
283 NYSE MRDB Mon, Feb 5, 2024 0.21 0.21 0.19 0.19
282 NYSE MRDB Fri, Feb 2, 2024 0.16 0.20 0.16 0.20
281 NYSE MRDB Thu, Feb 1, 2024 0.18 0.21 0.18 0.21
280 NYSE MRDB Wed, Jan 31, 2024 0.18 0.20 0.17 0.17
279 NYSE MRDB Tue, Jan 30, 2024 0.20 0.21 0.17 0.20
278 NYSE MRDB Mon, Jan 29, 2024 0.20 0.21 0.19 0.20
277 NYSE MRDB Fri, Jan 26, 2024 0.19 0.20 0.19 0.20
276 NYSE MRDB Thu, Jan 25, 2024 0.20 0.21 0.19 0.20
275 NYSE MRDB Wed, Jan 24, 2024 0.19 0.20 0.19 0.20
274 NYSE MRDB Tue, Jan 23, 2024 0.19 0.19 0.18 0.18
273 NYSE MRDB Mon, Jan 22, 2024 0.18 0.19 0.18 0.18
272 NYSE MRDB Fri, Jan 19, 2024 0.18 0.18 0.17 0.18
271 NYSE MRDB Thu, Jan 18, 2024 0.18 0.18 0.17 0.18
270 NYSE MRDB Wed, Jan 17, 2024 0.18 0.20 0.17 0.18
269 NYSE MRDB Tue, Jan 16, 2024 0.17 0.18 0.17 0.18
268 NYSE MRDB Fri, Jan 12, 2024 0.19 0.19 0.17 0.18
267 NYSE MRDB Thu, Jan 11, 2024 0.20 0.20 0.18 0.18
266 NYSE MRDB Wed, Jan 10, 2024 0.20 0.20 0.18 0.20
265 NYSE MRDB Tue, Jan 9, 2024 0.20 0.20 0.18 0.19
264 NYSE MRDB Mon, Jan 8, 2024 0.21 0.22 0.18 0.19
263 NYSE MRDB Fri, Jan 5, 2024 0.25 0.26 0.22 0.22
262 NYSE MRDB Thu, Jan 4, 2024 0.26 0.27 0.24 0.26
261 NYSE MRDB Wed, Jan 3, 2024 0.29 0.29 0.26 0.26
260 NYSE MRDB Tue, Jan 2, 2024 0.27 0.28 0.27 0.27
259 NYSE MRDB Fri, Dec 29, 2023 0.32 0.32 0.25 0.28
258 NYSE MRDB Thu, Dec 28, 2023 0.37 0.37 0.32 0.33
257 NYSE MRDB Wed, Dec 27, 2023 0.35 0.37 0.32 0.34
256 NYSE MRDB Tue, Dec 26, 2023 0.33 0.36 0.30 0.36
255 NYSE MRDB Fri, Dec 22, 2023 0.34 0.37 0.32 0.35
254 NYSE MRDB Thu, Dec 21, 2023 0.36 0.36 0.33 0.36
253 NYSE MRDB Wed, Dec 20, 2023 0.40 0.40 0.32 0.36
252 NYSE MRDB Tue, Dec 19, 2023 0.35 0.37 0.34 0.36
251 NYSE MRDB Mon, Dec 18, 2023 0.36 0.36 0.32 0.32
250 NYSE MRDB Fri, Dec 15, 2023 0.38 0.39 0.34 0.34
249 NYSE MRDB Thu, Dec 14, 2023 0.46 0.46 0.35 0.38
248 NYSE MRDB Wed, Dec 13, 2023 0.40 0.43 0.30 0.43
247 NYSE MRDB Tue, Dec 12, 2023 0.30 0.31 0.28 0.28
246 NYSE MRDB Mon, Dec 11, 2023 0.33 0.33 0.29 0.31
245 NYSE MRDB Fri, Dec 8, 2023 0.25 0.31 0.25 0.30
244 NYSE MRDB Thu, Dec 7, 2023 0.33 0.33 0.30 0.30
243 NYSE MRDB Wed, Dec 6, 2023 0.36 0.36 0.33 0.34
242 NYSE MRDB Tue, Dec 5, 2023 0.36 0.36 0.34 0.34
241 NYSE MRDB Mon, Dec 4, 2023 0.35 0.37 0.34 0.37
240 NYSE MRDB Fri, Dec 1, 2023 0.35 0.38 0.31 0.37
239 NYSE MRDB Thu, Nov 30, 2023 0.31 0.34 0.31 0.33
238 NYSE MRDB Wed, Nov 29, 2023 0.38 0.38 0.31 0.32
237 NYSE MRDB Tue, Nov 28, 2023 0.37 0.37 0.35 0.36
236 NYSE MRDB Mon, Nov 27, 2023 0.37 0.39 0.30 0.35
235 NYSE MRDB Fri, Nov 24, 2023 0.36 0.37 0.35 0.35
234 NYSE MRDB Wed, Nov 22, 2023 0.34 0.37 0.34 0.36
233 NYSE MRDB Tue, Nov 21, 2023 0.36 0.37 0.34 0.35
232 NYSE MRDB Mon, Nov 20, 2023 0.36 0.37 0.35 0.37
231 NYSE MRDB Fri, Nov 17, 2023 0.37 0.39 0.36 0.39
230 NYSE MRDB Thu, Nov 16, 2023 0.41 0.41 0.37 0.38
229 NYSE MRDB Wed, Nov 15, 2023 0.41 0.41 0.38 0.38
228 NYSE MRDB Tue, Nov 14, 2023 0.37 0.40 0.36 0.40
227 NYSE MRDB Mon, Nov 13, 2023 0.39 0.39 0.37 0.38
226 NYSE MRDB Fri, Nov 10, 2023 0.39 0.40 0.38 0.39
225 NYSE MRDB Thu, Nov 9, 2023 0.40 0.40 0.39 0.39
224 NYSE MRDB Wed, Nov 8, 2023 0.40 0.41 0.39 0.41
223 NYSE MRDB Tue, Nov 7, 2023 0.41 0.42 0.40 0.40
222 NYSE MRDB Mon, Nov 6, 2023 0.44 0.45 0.38 0.40
221 NYSE MRDB Fri, Nov 3, 2023 0.48 0.48 0.44 0.45
220 NYSE MRDB Thu, Nov 2, 2023 0.47 0.47 0.40 0.46
219 NYSE MRDB Wed, Nov 1, 2023 0.44 0.45 0.42 0.45
218 NYSE MRDB Tue, Oct 31, 2023 0.43 0.46 0.43 0.45
217 NYSE MRDB Mon, Oct 30, 2023 0.55 0.55 0.44 0.45
216 NYSE MRDB Fri, Oct 27, 2023 0.56 0.56 0.50 0.50
215 NYSE MRDB Thu, Oct 26, 2023 0.58 0.58 0.52 0.56
214 NYSE MRDB Wed, Oct 25, 2023 0.61 0.61 0.58 0.59
213 NYSE MRDB Tue, Oct 24, 2023 0.63 0.71 0.60 0.60
212 NYSE MRDB Mon, Oct 23, 2023 0.61 0.61 0.58 0.61
211 NYSE MRDB Fri, Oct 20, 2023 0.63 0.64 0.55 0.60
210 NYSE MRDB Thu, Oct 19, 2023 0.68 0.68 0.64 0.66
209 NYSE MRDB Wed, Oct 18, 2023 0.71 0.71 0.59 0.66
208 NYSE MRDB Tue, Oct 17, 2023 0.65 0.73 0.64 0.68
207 NYSE MRDB Mon, Oct 16, 2023 0.74 0.74 0.65 0.65
206 NYSE MRDB Fri, Oct 13, 2023 0.74 0.76 0.67 0.71
205 NYSE MRDB Thu, Oct 12, 2023 0.72 0.77 0.70 0.74
204 NYSE MRDB Wed, Oct 11, 2023 0.67 0.71 0.67 0.69
203 NYSE MRDB Tue, Oct 10, 2023 0.62 0.69 0.62 0.67
202 NYSE MRDB Mon, Oct 9, 2023 0.65 0.65 0.60 0.62
201 NYSE MRDB Fri, Oct 6, 2023 0.60 0.62 0.55 0.59
200 NYSE MRDB Thu, Oct 5, 2023 0.60 0.63 0.60 0.60
199 NYSE MRDB Wed, Oct 4, 2023 0.54 0.60 0.51 0.60
198 NYSE MRDB Tue, Oct 3, 2023 0.50 0.53 0.48 0.53
197 NYSE MRDB Mon, Oct 2, 2023 0.50 0.51 0.46 0.50
196 NYSE MRDB Fri, Sep 29, 2023 0.49 0.49 0.43 0.48
195 NYSE MRDB Thu, Sep 28, 2023 0.48 0.48 0.47 0.47
194 NYSE MRDB Wed, Sep 27, 2023 0.46 0.49 0.46 0.46
193 NYSE MRDB Tue, Sep 26, 2023 0.47 0.49 0.42 0.48
192 NYSE MRDB Mon, Sep 25, 2023 0.48 0.51 0.45 0.48
191 NYSE MRDB Fri, Sep 22, 2023 0.46 0.48 0.46 0.47
190 NYSE MRDB Thu, Sep 21, 2023 0.50 0.50 0.45 0.46
189 NYSE MRDB Wed, Sep 20, 2023 0.46 0.49 0.45 0.47
188 NYSE MRDB Tue, Sep 19, 2023 0.46 0.46 0.42 0.43
187 NYSE MRDB Mon, Sep 18, 2023 0.45 0.51 0.43 0.44
186 NYSE MRDB Fri, Sep 15, 2023 0.47 0.47 0.43 0.43
185 NYSE MRDB Thu, Sep 14, 2023 0.45 0.47 0.43 0.43
184 NYSE MRDB Wed, Sep 13, 2023 0.45 0.47 0.45 0.45
183 NYSE MRDB Tue, Sep 12, 2023 0.45 0.48 0.41 0.47
182 NYSE MRDB Mon, Sep 11, 2023 0.49 0.49 0.45 0.46
181 NYSE MRDB Fri, Sep 8, 2023 0.47 0.47 0.43 0.46
180 NYSE MRDB Thu, Sep 7, 2023 0.44 0.49 0.42 0.44
179 NYSE MRDB Wed, Sep 6, 2023 0.54 0.54 0.41 0.42
178 NYSE MRDB Tue, Sep 5, 2023 0.58 0.58 0.52 0.53
177 NYSE MRDB Fri, Sep 1, 2023 0.57 0.59 0.57 0.57
176 NYSE MRDB Thu, Aug 31, 2023 0.65 0.67 0.56 0.58
175 NYSE MRDB Wed, Aug 30, 2023 0.67 0.70 0.66 0.68
174 NYSE MRDB Tue, Aug 29, 2023 0.65 0.66 0.63 0.66
173 NYSE MRDB Mon, Aug 28, 2023 0.74 0.75 0.64 0.64
172 NYSE MRDB Fri, Aug 25, 2023 0.67 0.75 0.67 0.72
171 NYSE MRDB Thu, Aug 24, 2023 0.75 0.75 0.64 0.66
170 NYSE MRDB Wed, Aug 23, 2023 0.74 0.78 0.72 0.75
169 NYSE MRDB Tue, Aug 22, 2023 0.72 0.74 0.72 0.74
168 NYSE MRDB Mon, Aug 21, 2023 0.78 0.78 0.70 0.71
167 NYSE MRDB Fri, Aug 18, 2023 0.72 0.80 0.72 0.75
166 NYSE MRDB Thu, Aug 17, 2023 0.90 0.90 0.69 0.73
165 NYSE MRDB Wed, Aug 16, 2023 0.93 0.93 0.90 0.92
164 NYSE MRDB Tue, Aug 15, 2023 0.90 0.93 0.90 0.93
163 NYSE MRDB Mon, Aug 14, 2023 0.94 0.94 0.88 0.94
162 NYSE MRDB Fri, Aug 11, 2023 0.92 0.92 0.91 0.92
161 NYSE MRDB Thu, Aug 10, 2023 0.90 0.92 0.89 0.92
160 NYSE MRDB Wed, Aug 9, 2023 1.00 1.00 0.89 0.92
159 NYSE MRDB Tue, Aug 8, 2023 0.94 0.94 0.91 0.91
158 NYSE MRDB Mon, Aug 7, 2023 0.96 0.99 0.91 0.93
157 NYSE MRDB Fri, Aug 4, 2023 0.95 1.00 0.93 0.93
156 NYSE MRDB Thu, Aug 3, 2023 0.92 0.98 0.92 0.93
155 NYSE MRDB Wed, Aug 2, 2023 0.94 0.94 0.89 0.91
154 NYSE MRDB Tue, Aug 1, 2023 0.93 0.93 0.90 0.93
153 NYSE MRDB Mon, Jul 31, 2023 0.95 0.96 0.91 0.93
152 NYSE MRDB Fri, Jul 28, 2023 0.92 0.95 0.92 0.92
151 NYSE MRDB Thu, Jul 27, 2023 1.02 1.02 0.90 0.92
150 NYSE MRDB Wed, Jul 26, 2023 0.96 0.97 0.94 0.94
149 NYSE MRDB Tue, Jul 25, 2023 0.97 0.97 0.92 0.97
148 NYSE MRDB Mon, Jul 24, 2023 0.93 0.95 0.89 0.95
147 NYSE MRDB Fri, Jul 21, 2023 0.92 0.92 0.90 0.90
146 NYSE MRDB Thu, Jul 20, 2023 0.90 0.92 0.87 0.92
145 NYSE MRDB Wed, Jul 19, 2023 0.92 0.92 0.90 0.90
144 NYSE MRDB Tue, Jul 18, 2023 0.95 0.97 0.87 0.95
143 NYSE MRDB Mon, Jul 17, 2023 0.94 0.98 0.93 0.94
142 NYSE MRDB Fri, Jul 14, 2023 0.99 0.99 0.96 0.98
141 NYSE MRDB Thu, Jul 13, 2023 0.93 0.99 0.91 0.99
140 NYSE MRDB Wed, Jul 12, 2023 0.92 0.95 0.90 0.94
139 NYSE MRDB Tue, Jul 11, 2023 0.98 1.03 0.95 0.97
138 NYSE MRDB Mon, Jul 10, 2023 0.95 1.01 0.91 0.97
137 NYSE MRDB Fri, Jul 7, 2023 0.90 0.90 0.86 0.87
136 NYSE MRDB Thu, Jul 6, 2023 0.85 0.90 0.85 0.90
135 NYSE MRDB Wed, Jul 5, 2023 0.86 0.88 0.84 0.88
134 NYSE MRDB Mon, Jul 3, 2023 0.82 0.86 0.78 0.86
133 NYSE MRDB Fri, Jun 30, 2023 0.86 0.89 0.86 0.86
132 NYSE MRDB Thu, Jun 29, 2023 0.89 0.90 0.82 0.86
131 NYSE MRDB Wed, Jun 28, 2023 0.90 0.90 0.87 0.89
130 NYSE MRDB Tue, Jun 27, 2023 0.93 0.93 0.91 0.93
129 NYSE MRDB Mon, Jun 26, 2023 0.90 0.92 0.88 0.92
128 NYSE MRDB Fri, Jun 23, 2023 0.89 0.93 0.87 0.89
127 NYSE MRDB Thu, Jun 22, 2023 0.90 0.90 0.87 0.90
126 NYSE MRDB Wed, Jun 21, 2023 0.97 0.98 0.94 0.95
125 NYSE MRDB Tue, Jun 20, 2023 0.95 0.96 0.93 0.95
124 NYSE MRDB Fri, Jun 16, 2023 1.02 1.07 0.98 1.05
123 NYSE MRDB Thu, Jun 15, 2023 1.00 1.04 0.96 0.98
122 NYSE MRDB Wed, Jun 14, 2023 0.99 1.06 0.99 1.03
121 NYSE MRDB Tue, Jun 13, 2023 0.94 1.02 0.94 0.99
120 NYSE MRDB Mon, Jun 12, 2023 0.92 1.00 0.92 0.97
119 NYSE MRDB Fri, Jun 9, 2023 0.87 0.97 0.86 0.92
118 NYSE MRDB Thu, Jun 8, 2023 1.00 1.03 0.90 0.90
117 NYSE MRDB Wed, Jun 7, 2023 1.05 1.10 1.00 1.04
116 NYSE MRDB Tue, Jun 6, 2023 1.10 1.15 1.06 1.11
115 NYSE MRDB Mon, Jun 5, 2023 1.00 1.09 0.96 0.95
114 NYSE MRDB Fri, Jun 2, 2023 0.96 0.96 0.89 0.95
113 NYSE MRDB Thu, Jun 1, 2023 0.87 0.87 0.84 0.85
112 NYSE MRDB Wed, May 31, 2023 0.90 1.00 0.87 0.87
111 NYSE MRDB Tue, May 30, 2023 0.95 0.95 0.85 0.88
110 NYSE MRDB Fri, May 26, 2023 0.95 0.95 0.87 0.87
109 NYSE MRDB Thu, May 25, 2023 0.85 0.88 0.84 0.85
108 NYSE MRDB Wed, May 24, 2023 0.88 0.88 0.85 0.88
107 NYSE MRDB Tue, May 23, 2023 0.95 0.95 0.85 0.89
106 NYSE MRDB Mon, May 22, 2023 0.97 0.97 0.87 0.90
105 NYSE MRDB Fri, May 19, 2023 1.00 1.00 0.84 0.89
104 NYSE MRDB Thu, May 18, 2023 0.99 1.00 0.98 0.99
103 NYSE MRDB Wed, May 17, 2023 1.00 1.00 0.94 0.98
102 NYSE MRDB Tue, May 16, 2023 0.96 0.99 0.94 0.97
101 NYSE MRDB Mon, May 15, 2023 1.01 1.03 0.92 0.99
100 NYSE MRDB Fri, May 12, 2023 1.19 1.19 1.01 1.04
99 NYSE MRDB Thu, May 11, 2023 1.10 1.12 1.02 1.10
98 NYSE MRDB Wed, May 10, 2023 1.16 1.19 1.10 1.12
97 NYSE MRDB Tue, May 9, 2023 1.19 1.19 1.13 1.18
96 NYSE MRDB Mon, May 8, 2023 1.20 1.24 1.16 1.23
95 NYSE MRDB Fri, May 5, 2023 1.24 1.24 1.15 1.23
94 NYSE MRDB Thu, May 4, 2023 1.23 1.28 1.16 1.16
93 NYSE MRDB Wed, May 3, 2023 1.30 1.30 1.20 1.22
92 NYSE MRDB Tue, May 2, 2023 1.30 1.30 1.20 1.28
91 NYSE MRDB Mon, May 1, 2023 1.30 1.30 1.21 1.27
90 NYSE MRDB Fri, Apr 28, 2023 1.30 1.30 1.24 1.24
89 NYSE MRDB Thu, Apr 27, 2023 1.30 1.30 1.25 1.30
88 NYSE MRDB Wed, Apr 26, 2023 1.30 1.30 1.28 1.28
87 NYSE MRDB Tue, Apr 25, 2023 1.51 1.51 1.26 1.32
86 NYSE MRDB Mon, Apr 24, 2023 1.60 1.60 1.41 1.44
85 NYSE MRDB Fri, Apr 21, 2023 1.51 1.62 1.42 1.51
84 NYSE MRDB Thu, Apr 20, 2023 1.30 1.56 1.30 1.56
83 NYSE MRDB Wed, Apr 19, 2023 1.31 1.35 1.22 1.29
82 NYSE MRDB Tue, Apr 18, 2023 1.48 1.48 1.30 1.37
81 NYSE MRDB Mon, Apr 17, 2023 1.36 1.42 1.31 1.37
80 NYSE MRDB Fri, Apr 14, 2023 1.42 1.42 1.30 1.33
79 NYSE MRDB Thu, Apr 13, 2023 1.29 1.38 1.25 1.31
78 NYSE MRDB Wed, Apr 12, 2023 1.29 1.29 1.20 1.23
77 NYSE MRDB Tue, Apr 11, 2023 1.26 1.30 1.24 1.24
76 NYSE MRDB Mon, Apr 10, 2023 1.24 1.32 1.20 1.30
75 NYSE MRDB Thu, Apr 6, 2023 1.24 1.32 1.20 1.24
74 NYSE MRDB Wed, Apr 5, 2023 1.30 1.30 1.20 1.22
73 NYSE MRDB Tue, Apr 4, 2023 1.35 1.35 1.25 1.29
72 NYSE MRDB Mon, Apr 3, 2023 1.43 1.43 1.30 1.32
71 NYSE MRDB Fri, Mar 31, 2023 1.41 1.41 1.27 1.38
70 NYSE MRDB Thu, Mar 30, 2023 1.36 1.44 1.32 1.36
69 NYSE MRDB Wed, Mar 29, 2023 1.26 1.35 1.21 1.31
68 NYSE MRDB Tue, Mar 28, 2023 1.19 1.23 1.13 1.22
67 NYSE MRDB Mon, Mar 27, 2023 1.40 1.40 1.11 1.21
66 NYSE MRDB Fri, Mar 24, 2023 1.47 1.47 1.30 1.31
65 NYSE MRDB Thu, Mar 23, 2023 1.30 1.52 1.30 1.43
64 NYSE MRDB Wed, Mar 22, 2023 1.58 1.65 1.38 1.40
63 NYSE MRDB Tue, Mar 21, 2023 1.60 1.78 1.60 1.62
62 NYSE MRDB Mon, Mar 20, 2023 1.88 1.92 1.60 1.64
61 NYSE MRDB Fri, Mar 17, 2023 2.35 2.35 1.80 1.90
60 NYSE MRDB Thu, Mar 16, 2023 2.18 2.34 2.10 2.10
59 NYSE MRDB Wed, Mar 15, 2023 2.21 2.38 2.00 2.13
58 NYSE MRDB Tue, Mar 14, 2023 2.40 2.50 2.19 2.26
57 NYSE MRDB Mon, Mar 13, 2023 2.35 2.52 2.30 2.36
56 NYSE MRDB Fri, Mar 10, 2023 2.75 2.79 2.33 2.34
55 NYSE MRDB Thu, Mar 9, 2023 2.81 3.18 2.75 2.75
54 NYSE MRDB Wed, Mar 8, 2023 2.62 3.00 2.55 2.97
53 NYSE MRDB Tue, Mar 7, 2023 2.60 3.44 2.41 2.88
52 NYSE MRDB Mon, Mar 6, 2023 2.16 2.78 2.16 2.50
51 NYSE MRDB Fri, Mar 3, 2023 2.26 2.51 2.10 2.16
50 NYSE MRDB Thu, Mar 2, 2023 2.32 2.38 2.22 2.30
49 NYSE MRDB Wed, Mar 1, 2023 2.65 2.65 2.21 2.38
48 NYSE MRDB Tue, Feb 28, 2023 2.56 2.71 2.53 2.64
47 NYSE MRDB Mon, Feb 27, 2023 2.79 2.80 2.55 2.66
46 NYSE MRDB Fri, Feb 24, 2023 2.67 2.94 2.47 2.66
45 NYSE MRDB Thu, Feb 23, 2023 2.81 2.90 2.63 2.75
44 NYSE MRDB Wed, Feb 22, 2023 2.70 2.89 2.63 2.76
43 NYSE MRDB Tue, Feb 21, 2023 2.92 2.92 2.52 2.78
42 NYSE MRDB Fri, Feb 17, 2023 2.99 2.99 2.60 2.80
41 NYSE MRDB Thu, Feb 16, 2023 3.26 3.31 2.80 2.93
40 NYSE MRDB Wed, Feb 15, 2023 3.26 3.36 3.24 3.35
39 NYSE MRDB Tue, Feb 14, 2023 3.49 3.49 3.23 3.30
38 NYSE MRDB Mon, Feb 13, 2023 3.31 3.48 3.14 3.37
37 NYSE MRDB Fri, Feb 10, 2023 3.41 3.41 3.20 3.29
36 NYSE MRDB Thu, Feb 9, 2023 3.36 3.49 3.31 3.37
35 NYSE MRDB Wed, Feb 8, 2023 3.39 3.45 3.32 3.36
34 NYSE MRDB Tue, Feb 7, 2023 3.43 3.50 3.41 3.48
33 NYSE MRDB Mon, Feb 6, 2023 3.45 3.50 3.31 3.48
32 NYSE MRDB Fri, Feb 3, 2023 3.30 3.61 3.30 3.50
31 NYSE MRDB Thu, Feb 2, 2023 3.70 3.70 3.43 3.50
30 NYSE MRDB Wed, Feb 1, 2023 3.50 3.68 3.40 3.55
29 NYSE MRDB Tue, Jan 31, 2023 3.59 3.60 3.49 3.55
28 NYSE MRDB Mon, Jan 30, 2023 3.60 3.60 3.48 3.49
27 NYSE MRDB Fri, Jan 27, 2023 3.29 3.65 3.29 3.63
26 NYSE MRDB Thu, Jan 26, 2023 3.54 3.68 3.20 3.35
25 NYSE MRDB Wed, Jan 25, 2023 3.44 3.47 3.32 3.41
24 NYSE MRDB Tue, Jan 24, 2023 3.67 3.78 3.46 3.47
23 NYSE MRDB Mon, Jan 23, 2023 3.54 3.60 3.44 3.56
22 NYSE MRDB Fri, Jan 20, 2023 3.60 3.70 3.32 3.38
21 NYSE MRDB Thu, Jan 19, 2023 3.55 3.63 3.25 3.33
20 NYSE MRDB Wed, Jan 18, 2023 3.80 3.80 3.45 3.45
19 NYSE MRDB Tue, Jan 17, 2023 4.04 4.04 3.75 3.78
18 NYSE MRDB Fri, Jan 13, 2023 4.00 4.00 3.80 3.99
17 NYSE MRDB Thu, Jan 12, 2023 3.97 4.08 3.84 3.87
16 NYSE MRDB Wed, Jan 11, 2023 3.80 3.99 3.60 3.86
15 NYSE MRDB Tue, Jan 10, 2023 3.78 3.79 3.52 3.79
14 NYSE MRDB Mon, Jan 9, 2023 3.69 3.98 3.59 3.68
13 NYSE MRDB Fri, Jan 6, 2023 3.58 3.75 3.35 3.72
12 NYSE MRDB Thu, Jan 5, 2023 3.88 3.88 3.52 3.79
11 NYSE MRDB Wed, Jan 4, 2023 3.66 3.94 3.62 3.89
10 NYSE MRDB Tue, Jan 3, 2023 4.09 4.09 3.56 3.63
9 NYSE MRDB Fri, Dec 30, 2022 3.70 4.60 3.55 3.99
8 NYSE MRDB Thu, Dec 29, 2022 3.51 3.89 3.27 3.73
7 NYSE MRDB Wed, Dec 28, 2022 4.18 4.20 3.40 3.65
6 NYSE MRDB Tue, Dec 27, 2022 4.47 4.47 3.85 3.97
5 NYSE MRDB Fri, Dec 23, 2022 4.86 4.86 4.00 4.11
4 NYSE MRDB Thu, Dec 22, 2022 4.30 4.90 3.97 4.78
3 NYSE MRDB Wed, Dec 21, 2022 5.31 5.81 4.30 4.41
2 NYSE MRDB Tue, Dec 20, 2022 6.50 6.50 4.75 5.28
1 NYSE MRDB Mon, Dec 19, 2022 11.55 11.55 5.98 6.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024