Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.23
0.00 (0.00%)
Mar 26, 2025, 4:00 PM EDT - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 442,937 |
| Feb 20, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | - | 128,214 |
| Feb 19, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% | 200,785 |
| Feb 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% | 367 |
| Feb 14, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 2,020 |
| Feb 13, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 50,863 |
| Feb 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 71 |
| Feb 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Feb 10, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 28,192 |
| Feb 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% | 203 |
| Feb 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 147 |
| Feb 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.05% | 17,501 |
| Feb 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.06% | 227 |
| Feb 3, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.11% | 582 |
| Jan 31, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jan 30, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | 0.20% | 16,470 |
| Jan 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 109,636 |
| Jan 28, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | -0.30% | 83,301 |
| Jan 27, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.39% | 1,602 |
| Jan 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.69% | 167 |
| Jan 23, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 605 |
| Jan 22, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.02% | 1,441 |
| Jan 21, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 0.08% | 10,890 |
| Jan 17, 2025 | 10.11 | 10.16 | 10.11 | 10.11 | 10.11 | 0.10% | 65,572 |
| Jan 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 80 |