기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
MariaDB PLC | MRDB | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.51 | 0.4901 | 0.51 | 0.4993 | 0.5031 |
MRDB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.54 | 0.54 | 0.4901 | 0.5200815 | 365,909 | -0.0407 | -7.54% |
1개월 | 0.475 | 0.56 | 0.391 | 0.5097784 | 443,089 | 0.0243 | 5.12% |
3개월 | 0.3454 | 0.56 | 0.20 | 0.4183304 | 1,029,421 | 0.1539 | 44.56% |
6개월 | 0.4098 | 0.56 | 0.155 | 0.4276601 | 853,989 | 0.0895 | 21.84% |
1년 | 1.20 | 1.24 | 0.155 | 0.4458248 | 450,766 | -0.7007 | -58.39% |
3년 | 11.70 | 11.70 | 0.155 | 0.5972196 | 350,893 | -11.20 | -95.73% |
5년 | 11.70 | 11.70 | 0.155 | 0.5972196 | 350,893 | -11.20 | -95.73% |
MRDB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 0.4993 | -0.0038 | -0.76% | 0.51 | 0.51 | 0.4901 | 166,555 |
07 5월(5) 2024 | 0.5031 | -0.0189 | -3.62% | 0.5101 | 0.522 | 0.495 | 142,246 |
04 5월(5) 2024 | 0.522 | -0.008 | -1.51% | 0.51 | 0.54 | 0.5001 | 451,417 |
03 5월(5) 2024 | 0.53 | 0.01 | 1.92% | 0.53 | 0.5369 | 0.5145 | 115,457 |
02 5월(5) 2024 | 0.52 | -0.005 | -0.95% | 0.525 | 0.54 | 0.5023 | 1,021,291 |
01 5월(5) 2024 | 0.525 | -0.0026 | -0.49% | 0.54 | 0.54 | 0.5239 | 99,133 |
30 4월(4) 2024 | 0.5276 | -0.0034 | -0.64% | 0.527 | 0.5308 | 0.521 | 137,088 |
27 4월(4) 2024 | 0.531 | -0.0007 | -0.13% | 0.517 | 0.5399 | 0.517 | 268,467 |
26 4월(4) 2024 | 0.5317 | -0.0083 | -1.54% | 0.515 | 0.5499 | 0.515 | 868,694 |
25 4월(4) 2024 | 0.54 | 0.0452 | 9.14% | 0.50 | 0.5497 | 0.50 | 595,298 |
24 4월(4) 2024 | 0.4948 | 0.0365 | 7.96% | 0.4711 | 0.5228 | 0.4711 | 337,398 |
23 4월(4) 2024 | 0.4583 | -0.0807 | -14.97% | 0.505 | 0.5205 | 0.45 | 740,752 |
20 4월(4) 2024 | 0.539 | 0.1191 | 28.36% | 0.475 | 0.56 | 0.45 | 2,177,715 |
19 4월(4) 2024 | 0.4199 | -0.0211 | -4.78% | 0.4416 | 0.45279 | 0.391 | 273,272 |
18 4월(4) 2024 | 0.441 | -0.049 | -10.00% | 0.482 | 0.482 | 0.434 | 220,766 |
17 4월(4) 2024 | 0.49 | 0.01 | 2.08% | 0.48 | 0.495 | 0.4441 | 265,464 |
16 4월(4) 2024 | 0.48 | -0.0041 | -0.85% | 0.48 | 0.48 | 0.4311 | 279,027 |
13 4월(4) 2024 | 0.4841 | 0.01145 | 2.42% | 0.48 | 0.488 | 0.4701 | 91,618 |
12 4월(4) 2024 | 0.47265 | -0.00185 | -0.39% | 0.48 | 0.48 | 0.46041 | 112,155 |
11 4월(4) 2024 | 0.4745 | 0.0025 | 0.53% | 0.4578 | 0.48 | 0.454 | 180,723 |
10 4월(4) 2024 | 0.472 | 0.002 | 0.43% | 0.475 | 0.496 | 0.4567 | 483,803 |
09 4월(4) 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.4792 | 0.45 | 363,997 |