Melar Acquisition I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	10.38	10.38	10.37	10.37	-	-	8
May 29, 2025	10.37	10.37	10.37	10.37	10.37	-	59
May 28, 2025	10.37	10.37	10.37	10.37	10.37	0.10%	7,111
May 27, 2025	10.36	10.36	10.36	10.36	10.36	0.10%	4,333
May 23, 2025	10.35	10.35	10.35	10.35	10.35	-	21
May 22, 2025	10.40	10.40	10.35	10.35	10.35	0.19%	1,311
May 21, 2025	10.33	10.33	10.33	10.33	10.33	-0.09%	100,909
May 20, 2025	10.34	10.34	10.34	10.34	10.34	0.09%	911
May 19, 2025	10.33	10.33	10.33	10.33	10.33	-	14
May 16, 2025	10.33	10.33	10.33	10.33	10.33	-	973
May 15, 2025	10.33	10.33	10.32	10.33	10.33	-	40,617
May 14, 2025	10.36	10.36	10.32	10.33	10.33	-0.10%	7,858
May 13, 2025	10.39	10.39	10.34	10.34	10.34	0.10%	13,668
May 12, 2025	10.33	10.33	10.33	10.33	10.33	0.10%	120
May 9, 2025	10.32	10.32	10.32	10.32	10.32	-	121
May 8, 2025	10.32	10.32	10.32	10.32	10.32	0.03%	256
May 7, 2025	10.32	10.32	10.32	10.32	10.32	0.17%	771
May 6, 2025	10.33	10.33	10.30	10.30	10.30	-0.01%	7,700
May 5, 2025	10.30	10.30	10.30	10.30	10.30	-0.05%	401
May 2, 2025	10.31	10.31	10.31	10.31	10.31	-	49
May 1, 2025	10.31	10.31	10.31	10.31	10.31	-	84
Apr 30, 2025	10.31	10.31	10.31	10.31	10.31	0.06%	494
Apr 29, 2025	10.33	10.33	10.30	10.30	10.30	-	116,520
Apr 28, 2025	10.35	10.35	10.29	10.30	10.30	0.19%	48,396
Apr 25, 2025	10.28	10.28	10.28	10.28	10.28	-	154
Apr 24, 2025	10.28	10.28	10.28	10.28	10.28	-	-
Apr 23, 2025	10.28	10.28	10.28	10.28	10.28	-	133
Apr 22, 2025	10.28	10.28	10.28	10.28	10.28	-	1,801
Apr 21, 2025	10.28	10.28	10.28	10.28	10.28	-	200
Apr 17, 2025	10.19	10.28	10.19	10.28	10.28	0.29%	1,150
Apr 16, 2025	10.25	10.25	10.25	10.25	10.25	-	7,158
Apr 15, 2025	10.25	10.25	10.25	10.25	10.25	-	-
Apr 14, 2025	10.25	10.25	10.25	10.25	10.25	-	2
Apr 11, 2025	10.25	10.25	10.25	10.25	10.25	-	-
Apr 10, 2025	10.24	10.25	10.24	10.25	10.25	-0.10%	1,111
Apr 9, 2025	10.26	10.26	10.26	10.26	10.26	-	75
Apr 8, 2025	10.26	10.26	10.26	10.26	10.26	-	42
Apr 7, 2025	10.28	10.28	10.26	10.26	10.26	-0.26%	213,557
Apr 4, 2025	10.25	10.35	10.25	10.29	10.29	0.36%	25,858
Apr 3, 2025	10.25	10.25	10.25	10.25	10.25	-	34
Apr 2, 2025	10.25	10.25	10.25	10.25	10.25	-0.13%	10,003
Apr 1, 2025	10.26	10.26	10.26	10.26	10.26	0.32%	8,387
Mar 31, 2025	10.23	10.23	10.23	10.23	10.23	-	204
Mar 28, 2025	10.23	10.23	10.23	10.23	10.23	-	96
Mar 27, 2025	10.23	10.23	10.23	10.23	10.23	-	110
Mar 26, 2025	10.34	10.34	10.23	10.23	10.23	0.10%	278
Mar 25, 2025	10.28	10.28	10.22	10.22	10.22	-0.87%	5,034
Mar 24, 2025	10.31	10.31	10.31	10.31	10.31	-	78
Mar 21, 2025	10.27	10.31	10.23	10.31	10.31	0.71%	27,600
Mar 20, 2025	10.24	10.24	10.24	10.24	10.24	-	6,300