Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.03
-0.02 (-0.16%)
Nov 22, 2024, 4:00 PM EST - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.16% | 1,880 |
| Nov 21, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 7,100 |
| Nov 20, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 22,552 |
| Nov 19, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 340 |
| Nov 18, 2024 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.05% | 28,585 |
| Nov 15, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 352 |
| Nov 14, 2024 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.30% | 31,663 |
| Nov 13, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.09% | 4,707 |
| Nov 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.01% | 14,436 |
| Nov 11, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 354 |
| Nov 8, 2024 | 10.01 | 10.05 | 10.01 | 10.01 | 10.01 | -0.10% | 5,699 |
| Nov 7, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.04% | 2,371 |
| Nov 6, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.06% | 253,145 |
| Nov 5, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 7 |
| Nov 4, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.30% | 6,173 |
| Nov 1, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 193 |
| Oct 31, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 6,799 |
| Oct 30, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | -0.10% | 51,147 |
| Oct 29, 2024 | 10.00 | 10.03 | 9.98 | 10.03 | 10.03 | 0.40% | 56,526 |
| Oct 28, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.50% | 342 |
| Oct 25, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% | 300 |
| Oct 24, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1,186 |
| Oct 23, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1 |
| Oct 22, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1 |
| Oct 21, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 53,774 |
| Oct 18, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 77 |
| Oct 17, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 19 |
| Oct 16, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 20 |
| Oct 15, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1,381 |
| Oct 14, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% | 2,820 |
| Oct 11, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 3,967 |
| Oct 10, 2024 | 9.98 | 10.01 | 9.96 | 9.96 | 9.96 | -0.70% | 3,686 |
| Oct 9, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 50,452 |
| Oct 8, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 3 |
| Oct 7, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 82 |
| Oct 4, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.30% | 13,912 |
| Oct 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 25,031 |
| Oct 2, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 11,090 |
| Oct 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 273 |
| Sep 30, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 62,917 |
| Sep 27, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 105 |
| Sep 26, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.05% | 90,004 |
| Sep 25, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.11% | 31,939 |
| Sep 24, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.26% | 1,500 |
| Sep 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 106 |
| Sep 20, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 553 |
| Sep 19, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 88 |
| Sep 18, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | - | 6,717 |
| Sep 17, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 986 |
| Sep 16, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Sep 13, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 4,193 |
| Sep 12, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | - | 712,975 |
| Sep 11, 2024 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | - | 37,104 |
| Sep 10, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 31,409 |
| Sep 9, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 217,173 |
| Sep 6, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 23,550 |
| Sep 5, 2024 | 9.98 | 10.00 | 9.97 | 9.98 | 9.98 | - | 58,529 |
| Sep 4, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.10% | 238,675 |
| Sep 3, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 56,921 |
| Aug 30, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 31,794 |
| Aug 29, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 11,575 |
| Aug 28, 2024 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 20,042 |
| Aug 27, 2024 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | -0.30% | 277,907 |
| Aug 26, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 32 |
| Aug 23, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 332 |
| Aug 22, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 3,477 |
| Aug 21, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 719 |
| Aug 20, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 118 |
| Aug 19, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 32 |
| Aug 16, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 175 |
| Aug 15, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.05% | 857,001 |
| Aug 14, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | - | 9,459 |
| Aug 13, 2024 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.10% | 140,710 |
| Aug 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.05% | 21,098 |
| Aug 9, 2024 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | -0.10% | 109,961 |
| Aug 8, 2024 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | 0.20% | 509,703 |
| Aug 7, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 325,050 |
| Aug 6, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 2 |
| Aug 5, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% | 301 |
| Aug 2, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Aug 1, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 710 |
| Jul 31, 2024 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | - | 291,385 |
| Jul 30, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | -0.02% | 19,712 |
| Jul 29, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.02% | 1,164 |
| Jul 26, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 13 |
| Jul 25, 2024 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.30% | 4,278 |
| Jul 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 11 |
| Jul 23, 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | - | 1,775 |
| Jul 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 936 |
| Jul 19, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 1,069 |
| Jul 18, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | - | 610,936 |