Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.52
0.00 (0.00%)
Sep 2, 2025, 4:00 PM - Market open
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 10.49 | 10.52 | 10.49 | 10.52 | 10.52 | 0.19% | 5,783 |
| Aug 12, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.19% | 21,823 |
| Aug 11, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% | 283 |
| Aug 8, 2025 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 0.09% | 105,195 |
| Aug 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 48 |
| Aug 6, 2025 | 10.47 | 10.48 | 10.46 | 10.46 | 10.46 | 0.01% | 101,718 |
| Aug 5, 2025 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | - | 21,289 |
| Aug 4, 2025 | 10.46 | 10.48 | 10.46 | 10.46 | 10.46 | - | 8,793 |
| Aug 1, 2025 | 10.47 | 10.48 | 10.46 | 10.46 | 10.46 | -0.10% | 965,101 |
| Jul 31, 2025 | 10.51 | 10.51 | 10.45 | 10.47 | 10.47 | -0.76% | 880,701 |
| Jul 30, 2025 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 0.38% | 30,036 |
| Jul 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 31 |
| Jul 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.05% | 733 |
| Jul 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 27 |
| Jul 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.06% | 544 |
| Jul 23, 2025 | 10.53 | 10.53 | 10.51 | 10.52 | 10.52 | -0.09% | 692 |
| Jul 22, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Jul 21, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 11 |
| Jul 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% | 149 |
| Jul 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% | 5,405 |
| Jul 16, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.05% | 232 |
| Jul 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 274 |
| Jul 14, 2025 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 0.10% | 109,449 |
| Jul 11, 2025 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | -0.05% | 11,461 |
| Jul 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% | 537 |
| Jul 9, 2025 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | -0.10% | 133,174 |
| Jul 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 26,534 |
| Jul 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Jul 3, 2025 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | 0.10% | 10,640 |
| Jul 2, 2025 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | - | 218,131 |
| Jul 1, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 6,667 |
| Jun 30, 2025 | 10.54 | 10.54 | 10.48 | 10.51 | 10.51 | - | 125,598 |
| Jun 27, 2025 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | -0.10% | 34,668 |
| Jun 26, 2025 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 0.10% | 426,972 |