Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.71
0.00 (0.00%)
Feb 20, 2026, 4:00 PM EST - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | - | 1,771 |
| Feb 19, 2026 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 0.09% | 5,323 |
| Feb 18, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | - | 1,835 |
| Feb 17, 2026 | 10.72 | 10.72 | 10.69 | 10.70 | 10.70 | - | 1,979 |
| Feb 13, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | -0.09% | 4,425 |
| Feb 12, 2026 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 0.19% | 2,184 |
| Feb 11, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 2,223 |
| Feb 10, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 2,459 |
| Feb 9, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 3,968 |
| Feb 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.19% | 35,785 |
| Feb 5, 2026 | 10.69 | 10.71 | 10.68 | 10.71 | 10.71 | 0.19% | 3,496 |
| Feb 4, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 2,226 |
| Feb 3, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | -0.09% | 2,620 |
| Feb 2, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 0.09% | 3,120 |
| Jan 30, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | - | 2,770 |
| Jan 29, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | -0.09% | 5,839 |
| Jan 28, 2026 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 0.19% | 3,309 |
| Jan 27, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.09% | 4,146 |
| Jan 26, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 3,480 |
| Jan 23, 2026 | 10.66 | 10.67 | 10.66 | 10.66 | 10.66 | 0.09% | 55,628 |
| Jan 22, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 2,598 |
| Jan 21, 2026 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | -0.47% | 2,889 |
| Jan 20, 2026 | 10.75 | 10.75 | 10.66 | 10.70 | 10.70 | -0.09% | 3,742 |
| Jan 16, 2026 | 10.66 | 10.71 | 10.65 | 10.71 | 10.71 | 0.19% | 4,980 |
| Jan 15, 2026 | 10.66 | 10.69 | 10.65 | 10.69 | 10.69 | 0.19% | 10,738 |
| Jan 14, 2026 | 10.66 | 10.68 | 10.64 | 10.67 | 10.67 | -0.28% | 4,703 |
| Jan 13, 2026 | 10.65 | 10.70 | 10.64 | 10.70 | 10.70 | 0.38% | 14,043 |
| Jan 12, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 0.14% | 4,532 |
| Jan 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.05% | 3,821 |
| Jan 8, 2026 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | 0.19% | 5,804 |
| Jan 7, 2026 | 10.64 | 10.65 | 10.63 | 10.63 | 10.63 | 0.09% | 4,431 |
| Jan 6, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | - | 5,020 |
| Jan 5, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | - | 5,175 |
| Jan 2, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | -0.09% | 7,063 |
| Dec 31, 2025 | 10.64 | 10.64 | 10.62 | 10.63 | 10.63 | - | 6,837 |
| Dec 30, 2025 | 10.62 | 10.64 | 10.61 | 10.63 | 10.63 | 0.09% | 36,441 |
| Dec 29, 2025 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 0.09% | 9,944 |
| Dec 26, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 6,489 |
| Dec 24, 2025 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | -0.28% | 7,027 |
| Dec 23, 2025 | 10.61 | 10.63 | 10.60 | 10.63 | 10.63 | 0.19% | 10,463 |
| Dec 22, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 17,857 |
| Dec 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% | 11,525 |
| Dec 18, 2025 | 10.61 | 10.63 | 10.61 | 10.62 | 10.62 | 0.09% | 10,568 |
| Dec 17, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 22,696 |
| Dec 16, 2025 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | - | 10,481 |
| Dec 15, 2025 | 10.61 | 10.63 | 10.60 | 10.61 | 10.61 | - | 25,469 |
| Dec 12, 2025 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 0.09% | 34,628 |
| Dec 11, 2025 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | -0.19% | 232,455 |
| Dec 10, 2025 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 0.28% | 22,263 |
| Dec 9, 2025 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | - | 19,780 |