Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.58
+0.01 (0.05%)
Nov 13, 2025, 4:00 PM EST - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | -0.09% | 2,605 |
| Nov 12, 2025 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 0.09% | 1,487 |
| Nov 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 937 |
| Nov 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | 1,900 |
| Nov 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,207 |
| Nov 6, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,092 |
| Nov 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,219 |
| Nov 4, 2025 | 10.55 | 10.73 | 10.55 | 10.55 | 10.55 | - | 4,655 |
| Nov 3, 2025 | 10.55 | 10.72 | 10.55 | 10.55 | 10.55 | - | 5,700 |
| Oct 31, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | - | 1,653 |
| Oct 30, 2025 | 10.74 | 10.74 | 10.54 | 10.55 | 10.55 | - | 9,479 |
| Oct 29, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,071 |
| Oct 28, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -1.03% | 2,249 |
| Oct 27, 2025 | 10.78 | 10.78 | 10.56 | 10.66 | 10.66 | 0.85% | 1,369 |
| Oct 24, 2025 | 10.56 | 10.70 | 10.52 | 10.57 | 10.57 | -1.86% | 4,647 |
| 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 | - | - |