Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.58
0.00 (0.00%)
Dec 3, 2025, 4:00 PM EST - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 51,045 |
| Dec 2, 2025 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | -0.05% | 1,222 |
| Dec 1, 2025 | 10.58 | 10.62 | 10.58 | 10.59 | 10.59 | 0.05% | 19,223 |
| Nov 28, 2025 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.09% | 1,160 |
| Nov 26, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% | 673 |
| Nov 25, 2025 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | 0.09% | 911 |
| Nov 24, 2025 | 10.62 | 10.62 | 10.57 | 10.57 | 10.57 | -0.19% | 1,779 |
| Nov 21, 2025 | 10.62 | 10.62 | 10.57 | 10.59 | 10.59 | -0.28% | 1,695 |
| Nov 20, 2025 | 10.57 | 10.62 | 10.56 | 10.62 | 10.62 | - | 3,886 |
| Nov 19, 2025 | 10.56 | 10.62 | 10.56 | 10.62 | 10.62 | 0.57% | 11,097 |
| Nov 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 666 |
| Nov 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% | 765 |
| Nov 14, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 746 |
| Nov 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% | 2,611 |
| 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 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 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | 118 |
| Oct 8, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% | 132 |
| Oct 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | 23,767 |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 5,483 |
| Sep 26, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 360 |
| Sep 16, 2025 | 10.52 | 10.74 | 10.52 | 10.55 | 10.55 | 0.38% | 2,613 |
| 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 2, 2025 | 10.52 | 10.56 | 10.52 | 10.52 | 10.52 | 0.19% | 15,623 |
| 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 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 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 |