Melar Acquisition I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	10.49	10.55	10.48	10.52	10.52	0.38%	252,856
Jun 17, 2025	10.46	10.67	10.44	10.48	10.48	0.10%	101,790
Jun 16, 2025	10.47	10.47	10.47	10.47	10.47	0.38%	445
Jun 13, 2025	10.43	10.43	10.43	10.43	10.43	-	10
Jun 12, 2025	10.43	10.43	10.43	10.43	10.43	0.24%	1,022
Jun 11, 2025	10.40	10.41	10.40	10.41	10.41	-0.14%	572
Jun 10, 2025	10.42	10.42	10.42	10.42	10.42	-	45
Jun 9, 2025	10.42	10.42	10.42	10.42	10.42	0.10%	500
Jun 6, 2025	10.41	10.47	10.41	10.41	10.41	-0.10%	8,731
Jun 5, 2025	10.42	10.42	10.42	10.42	10.42	-	43
Jun 4, 2025	10.42	10.42	10.42	10.42	10.42	-	41
Jun 3, 2025	10.42	10.42	10.42	10.42	10.42	-	62
Jun 2, 2025	10.83	10.83	10.42	10.42	10.42	0.48%	5,648
May 30, 2025	10.37	10.37	10.37	10.37	10.37	-	8
May 29, 2025	10.37	10.37	10.37	10.37	10.37	-	59
May 28, 2025	10.37	10.37	10.37	10.37	10.37	0.10%	7,111
May 27, 2025	10.36	10.36	10.36	10.36	10.36	0.10%	4,333
May 23, 2025	10.35	10.35	10.35	10.35	10.35	-	21
May 22, 2025	10.40	10.40	10.35	10.35	10.35	0.19%	1,311
May 21, 2025	10.33	10.33	10.33	10.33	10.33	-0.09%	100,909
May 20, 2025	10.34	10.34	10.34	10.34	10.34	0.09%	911
May 19, 2025	10.33	10.33	10.33	10.33	10.33	-	14
May 16, 2025	10.33	10.33	10.33	10.33	10.33	-	973
May 15, 2025	10.33	10.33	10.32	10.33	10.33	-	40,617
May 14, 2025	10.36	10.36	10.32	10.33	10.33	-0.10%	7,858
May 13, 2025	10.39	10.39	10.34	10.34	10.34	0.10%	13,668
May 12, 2025	10.33	10.33	10.33	10.33	10.33	0.10%	120
May 9, 2025	10.32	10.32	10.32	10.32	10.32	-	121
May 8, 2025	10.32	10.32	10.32	10.32	10.32	0.03%	256
May 7, 2025	10.32	10.32	10.32	10.32	10.32	0.17%	771
May 6, 2025	10.33	10.33	10.30	10.30	10.30	-0.01%	7,700
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