Melar Acquisition I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	10.77	10.77	10.77	10.77	10.77	-0.19%	10,672
Mar 30, 2026	10.79	10.79	10.75	10.79	10.79	0.19%	15,646
Mar 27, 2026	10.76	10.77	10.74	10.77	10.77	0.19%	14,251
Mar 26, 2026	10.76	10.76	10.75	10.75	10.75	-0.09%	11,515
Mar 25, 2026	10.75	10.76	10.75	10.76	10.76	-	12,037
Mar 24, 2026	10.76	10.77	10.75	10.76	10.76	-	343,797
Mar 23, 2026	10.75	10.77	10.74	10.76	10.76	-	7,529
Mar 20, 2026	10.76	10.76	10.75	10.76	10.76	-	6,549
Mar 19, 2026	10.74	10.76	10.72	10.76	10.76	-	5,506
Mar 18, 2026	10.75	10.76	10.72	10.76	10.76	-	7,780
Mar 17, 2026	10.75	10.78	10.71	10.76	10.76	-	7,816
Mar 16, 2026	10.74	10.76	10.74	10.76	10.76	0.19%	11,585
Mar 13, 2026	10.74	10.74	10.74	10.74	10.74	0.09%	4,851
Mar 12, 2026	10.73	10.74	10.73	10.73	10.73	-0.09%	5,544
Mar 11, 2026	10.74	10.74	10.73	10.74	10.74	0.09%	15,169
Mar 10, 2026	10.73	10.73	10.73	10.73	10.73	-0.09%	33,572
Mar 9, 2026	10.73	10.74	10.73	10.74	10.74	0.09%	6,488
Mar 6, 2026	10.73	10.73	10.73	10.73	10.73	-0.05%	6,329
Mar 5, 2026	10.73	10.74	10.71	10.74	10.73	0.05%	7,453
Mar 4, 2026	10.73	10.73	10.71	10.73	10.73	0.05%	13,663
Mar 3, 2026	10.72	10.74	10.72	10.73	10.73	0.05%	198,928
Mar 2, 2026	10.71	10.72	10.70	10.72	10.72	0.05%	8,219
Feb 27, 2026	10.72	10.72	10.72	10.72	10.72	-0.05%	1,761
Feb 26, 2026	10.72	10.72	10.72	10.72	10.72	0.09%	5,009
Feb 25, 2026	10.71	10.71	10.71	10.71	10.71	-	1,927
Feb 24, 2026	10.71	10.71	10.71	10.71	10.71	0.09%	2,092
Feb 23, 2026	10.71	10.71	10.70	10.70	10.70	-0.09%	31,665
Feb 20, 2026	10.72	10.72	10.71	10.71	10.71	-	1,771
Feb 19, 2026	10.71	10.71	10.70	10.71	10.71	0.09%	5,323
Feb 18, 2026	10.69	10.70	10.69	10.70	10.70	-	1,835
Feb 17, 2026	10.72	10.72	10.69	10.70	10.70	-	1,979
Feb 13, 2026	10.69	10.70	10.69	10.70	10.70	-0.09%	4,425
Feb 12, 2026	10.70	10.71	10.70	10.71	10.71	0.19%	2,184
Feb 11, 2026	10.69	10.69	10.69	10.69	10.69	-	2,223
Feb 10, 2026	10.69	10.69	10.69	10.69	10.69	-	2,459
Feb 9, 2026	10.69	10.69	10.69	10.69	10.69	-	3,968
Feb 6, 2026	10.69	10.69	10.69	10.69	10.69	-0.19%	35,785
Feb 5, 2026	10.69	10.71	10.68	10.71	10.71	0.19%	3,496
Feb 4, 2026	10.69	10.69	10.69	10.69	10.69	-	2,226
Feb 3, 2026	10.68	10.69	10.68	10.69	10.69	-0.09%	2,620
Feb 2, 2026	10.69	10.70	10.69	10.70	10.70	0.09%	3,120
Jan 30, 2026	10.68	10.69	10.68	10.69	10.69	-	2,770
Jan 29, 2026	10.68	10.69	10.68	10.69	10.69	-0.09%	5,839
Jan 28, 2026	10.68	10.70	10.68	10.70	10.70	0.19%	3,309
Jan 27, 2026	10.67	10.68	10.67	10.68	10.68	0.09%	4,146
Jan 26, 2026	10.67	10.67	10.67	10.67	10.67	0.09%	3,480
Jan 23, 2026	10.66	10.67	10.66	10.66	10.66	0.09%	55,628
Jan 22, 2026	10.65	10.65	10.65	10.65	10.65	-	2,598
Jan 21, 2026	10.67	10.67	10.65	10.65	10.65	-0.47%	2,889
Jan 20, 2026	10.75	10.75	10.66	10.70	10.70	-0.09%	3,742