Skip to main content
Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.18
+0.03 (0.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

Melar Acquisition I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202510.1810.1810.1710.1710.17-128,214
Feb 19, 202510.1710.1710.1710.1710.17-0.49%200,785
Feb 18, 202510.2210.2210.2210.2210.220.59%367
Feb 14, 202510.1610.1610.1610.1610.16-2,020
Feb 13, 202510.1610.1610.1610.1610.160.10%50,863
Feb 12, 202510.1510.1510.1510.1510.15-71
Feb 11, 202510.1510.1510.1510.1510.15--
Feb 10, 202510.1410.1510.1410.1510.150.10%28,192
Feb 7, 202510.1410.1410.1410.1410.14-0.10%203
Feb 6, 202510.1510.1510.1510.1510.15-147
Feb 5, 202510.1510.1510.1510.1510.15-0.05%17,501
Feb 4, 202510.1610.1610.1610.1610.160.06%227
Feb 3, 202510.1510.1510.1510.1510.15-0.11%582
Jan 31, 202510.1610.1610.1610.1610.16--
Jan 30, 202510.1610.1710.1610.1610.160.20%16,470
Jan 29, 202510.1410.1410.1410.1410.140.10%109,636
Jan 28, 202510.1210.1310.1210.1310.13-0.30%83,301
Jan 27, 202510.1710.1710.1610.1610.16-0.39%1,602
Jan 24, 202510.2010.2010.2010.2010.200.69%167
Jan 23, 202510.1310.1310.1310.1310.130.10%605
Jan 22, 202510.1210.1210.1210.1210.120.02%1,441
Jan 21, 202510.1410.1410.1210.1210.120.08%10,890
Jan 17, 202510.1110.1610.1110.1110.110.10%65,572
Jan 16, 202510.1010.1010.1010.1010.10-80
Jan 15, 202510.1010.1010.1010.1010.10-2
Jan 14, 202510.1010.1010.1010.1010.10--
Jan 13, 202510.1010.1010.1010.1010.10-1
Jan 10, 202510.1010.1010.1010.1010.10-147
Jan 8, 202510.1010.1010.1010.1010.100.10%1,000
Jan 7, 202510.0910.0910.0910.0910.09--
Jan 6, 202510.1010.1010.0910.0910.09-3,007
Jan 3, 202510.0910.0910.0910.0910.09--
Jan 2, 202510.0810.0910.0810.0910.090.30%91,014
Dec 31, 202410.0610.0610.0610.0610.06-80
Dec 30, 202410.0610.0610.0610.0610.06-80
Dec 27, 202410.0610.0610.0610.0610.06-57
Dec 26, 202410.0610.0610.0610.0610.06-52
Dec 24, 202410.0610.0610.0610.0610.06-52,593
Dec 23, 202410.0610.0610.0610.0610.06--
Dec 20, 202410.0610.1010.0610.0610.06-2,600
Dec 19, 202410.0710.0810.0610.0610.06-168,239
Dec 18, 202410.0610.0610.0610.0610.06--
Dec 17, 202410.0610.0610.0610.0610.06-198
Dec 16, 202410.0610.0610.0610.0610.06-0.11%243
Dec 13, 202410.0810.0810.0610.0710.070.11%3,907
Dec 12, 202410.1210.1310.0610.0610.06-1.18%4,162
Dec 11, 202410.0810.1810.0810.1810.181.09%7,082
Dec 10, 202410.0610.0710.0610.0710.070.10%3,347
Dec 9, 202410.0510.0610.0510.0610.060.09%1,940
Dec 6, 202410.0510.0510.0510.0510.05-143
Dec 5, 202410.0510.0510.0510.0510.050.01%280
Dec 4, 202410.0510.0510.0510.0510.05-436
Dec 3, 202410.0610.0610.0510.0510.050.10%4,946
Dec 2, 202410.0410.0410.0410.0410.04--
Nov 29, 202410.0410.0410.0410.0410.04-0.21%300
Nov 27, 202410.0510.0710.0510.0610.060.11%11,022
Nov 26, 202410.0510.0510.0510.0510.05-10,861
Nov 25, 202410.0510.0510.0510.0510.050.16%223
Nov 22, 202410.0310.0310.0310.0310.03-0.16%1,880
Nov 21, 202410.0310.0510.0310.0510.050.10%7,100
Nov 20, 202410.0410.0410.0410.0410.040.05%22,552
Nov 19, 202410.0310.0410.0310.0410.04-340
Nov 18, 202410.0310.0410.0210.0410.040.05%28,585
Nov 15, 202410.0310.0310.0310.0310.03-0.20%352
Nov 14, 202410.0210.0510.0210.0510.050.30%31,663
Nov 13, 202410.0210.0310.0210.0210.020.09%4,707
Nov 12, 202410.0110.0110.0110.0110.010.01%14,436
Nov 11, 202410.0110.0110.0110.0110.01-354
Nov 8, 202410.0110.0510.0110.0110.01-0.10%5,699
Nov 7, 202410.0210.0210.0110.0210.020.04%2,371
Nov 6, 202410.0110.0210.0110.0210.020.06%253,145
Nov 5, 202410.0110.0110.0110.0110.01-7
Nov 4, 202410.0110.0110.0110.0110.01-0.30%6,173
Nov 1, 202410.0410.0410.0410.0410.04-193
Oct 31, 202410.0210.0410.0210.0410.040.20%6,799
Oct 30, 202410.0010.0210.0010.0210.02-0.10%51,147
Oct 29, 202410.0010.039.9810.0310.030.40%56,526
Oct 28, 20249.999.999.999.999.99-0.50%342
Oct 25, 202410.0410.0410.0410.0410.040.50%300
Oct 24, 20249.999.999.999.999.99-1,186
Oct 23, 20249.999.999.999.999.99-1
Oct 22, 20249.999.999.999.999.99-1
Oct 21, 20249.999.999.999.999.990.10%53,774
Oct 18, 20249.989.989.989.989.98-77
Oct 17, 20249.989.989.989.989.98-19
Oct 16, 20249.989.989.989.989.98-20
Oct 15, 20249.989.989.989.989.98-1,381
Oct 14, 20249.989.989.989.989.980.30%2,820
Oct 11, 20249.959.959.959.959.95-0.10%3,967
Oct 10, 20249.9810.019.969.969.96-0.70%3,686
Oct 9, 202410.0310.0310.0210.0310.03-50,452
Oct 8, 202410.0310.0310.0310.0310.03-3
Oct 7, 202410.0310.0310.0310.0310.03-82
Oct 4, 202410.0210.0310.0210.0310.030.30%13,912
Oct 3, 202410.0010.0010.0010.0010.00-25,031
Oct 2, 202410.0010.0010.0010.0010.000.05%11,090
Oct 1, 202410.0010.0010.0010.0010.00-273
Sep 30, 20249.9910.009.9910.0010.000.05%62,917
Sep 27, 20249.999.999.999.999.99-105
Sep 26, 20249.999.999.999.999.990.05%90,004