Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.30
0.00 (0.01%)
May 5, 2025, 4:00 PM EDT - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 10 |
| Mar 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.17% | 1,073 |
| Mar 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 745 |
| Mar 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 449 |
| Mar 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 576 |
| Mar 12, 2025 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | 0.20% | 6,637 |
| Mar 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 52 |
| Mar 10, 2025 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | -0.49% | 57,400 |
| Mar 7, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.39% | 6,910 |
| Mar 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 30 |
| Mar 5, 2025 | 10.20 | 10.21 | 10.19 | 10.21 | 10.21 | 0.10% | 832,094 |
| Mar 4, 2025 | 10.21 | 10.21 | 10.19 | 10.20 | 10.20 | -0.29% | 381,013 |
| Mar 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2 |
| Feb 28, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 0.39% | 4,799 |
| Feb 27, 2025 | 10.19 | 10.19 | 10.17 | 10.19 | 10.19 | 0.10% | 582,804 |
| Feb 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 4,230 |
| Feb 25, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 1,046 |
| Feb 24, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | - | 301,208 |