Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.77
+0.21 (1.99%)
At close: Oct 23, 2025, 4:00 PM EDT
10.76
-0.01 (-0.09%)
After-hours: Oct 23, 2025, 4:14 PM EDT
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.57 | 10.97 | 10.57 | 10.77 | 10.77 | 1.99% | 21,273 |
| Oct 22, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 219 |
| Oct 21, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 2,134 |
| Oct 20, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.38% | 248 |
| Oct 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 131 |
| Oct 16, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 157 |
| Oct 15, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 14 |
| Oct 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | 118 |
| Oct 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 118 |
| Oct 10, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 74 |
| Oct 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 121 |
| Oct 8, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% | 132 |
| Oct 7, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Oct 6, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 80 |
| Oct 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | 23,767 |
| Oct 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 44 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 34 |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 5,483 |
| Sep 29, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Sep 26, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 360 |
| Sep 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 78 |
| Sep 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Sep 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 58 |
| Sep 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 25 |
| Sep 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 10 |
| Sep 18, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 38 |
| Sep 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 4 |
| Sep 16, 2025 | 10.52 | 10.74 | 10.52 | 10.55 | 10.55 | 0.38% | 2,613 |
| Sep 15, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 3 |
| Sep 12, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 41 |
| Sep 11, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 22 |
| Sep 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 1,000 |
| Sep 9, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | 1,415 |
| Sep 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 23 |
| Sep 5, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Sep 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Sep 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Sep 2, 2025 | 10.52 | 10.56 | 10.52 | 10.52 | 10.52 | 0.19% | 15,623 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 17 |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 31 |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 37,641 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 4,036 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 12 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 10,071 |
| Aug 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 2,306 |
| Aug 20, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | -0.10% | 20,917 |
| Aug 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 8 |
| Aug 18, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.20% | 203 |
| Aug 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.22% | 1,200 |
| Aug 14, 2025 | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | -0.50% | 2,900 |