Melar Acquisition I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.92	10.92	10.92	10.92	10.92	0.09%	544
Jul 30, 2026	10.91	10.91	10.90	10.91	10.91	-0.09%	6,844
Jul 29, 2026	10.99	10.99	10.91	10.92	10.92	0.09%	3,515
Jul 28, 2026	10.91	10.91	10.91	10.91	10.91	-	3,057
Jul 27, 2026	10.91	10.91	10.91	10.91	10.91	0.09%	814
Jul 23, 2026	10.91	10.91	10.90	10.90	10.90	-	306
Jul 17, 2026	10.90	10.90	10.90	10.90	10.90	-0.46%	1,213
Jul 15, 2026	10.90	10.95	10.90	10.95	10.95	0.46%	866
Jul 13, 2026	10.90	10.90	10.90	10.90	10.90	0.09%	346
Jul 8, 2026	10.89	10.89	10.89	10.89	10.89	-	108
Jul 7, 2026	10.88	10.89	10.88	10.89	10.89	0.09%	306
Jul 6, 2026	10.88	10.88	10.88	10.88	10.88	-	117
Jun 24, 2026	10.88	10.88	10.88	10.88	10.88	0.83%	1,070
Jun 11, 2026	10.84	10.84	10.79	10.79	10.79	0.19%	868
Jun 10, 2026	10.82	10.88	10.77	10.77	10.77	-0.55%	4,163
Jun 8, 2026	10.83	10.83	10.83	10.83	10.83	-0.18%	2,336
Jun 5, 2026	10.84	10.85	10.84	10.85	10.85	-	16,384
Jun 4, 2026	10.85	10.85	10.85	10.85	10.85	-	1,166
Jun 3, 2026	10.85	10.85	10.85	10.85	10.85	0.09%	12,516
Jun 1, 2026	10.85	10.85	10.84	10.84	10.84	0.09%	3,460
May 27, 2026	10.83	10.83	10.83	10.83	10.83	-0.09%	454
May 26, 2026	10.83	10.84	10.83	10.84	10.84	-0.09%	1,520
May 22, 2026	10.86	11.38	10.84	10.85	10.85	-0.18%	2,815
May 21, 2026	10.88	10.88	10.87	10.87	10.87	0.18%	22,424
May 19, 2026	10.85	10.87	10.83	10.85	10.85	-	627,033
May 15, 2026	10.85	10.85	10.85	10.85	10.85	0.18%	868
May 14, 2026	10.83	10.83	10.83	10.83	10.83	-	1,830
May 13, 2026	10.83	10.83	10.83	10.83	10.83	0.22%	1,875
May 8, 2026	10.81	10.81	10.81	10.81	10.81	-0.13%	841
May 4, 2026	10.82	10.82	10.82	10.82	10.82	0.14%	242
May 1, 2026	10.81	10.81	10.79	10.81	10.81	-0.05%	836
Apr 29, 2026	10.81	10.81	10.81	10.81	10.81	-	16,141
Apr 28, 2026	10.81	10.81	10.81	10.81	10.81	-	99,978
Apr 27, 2026	10.82	10.82	10.81	10.81	10.81	0.09%	300
Apr 20, 2026	10.80	10.80	10.80	10.80	10.80	0.09%	1,400
Apr 15, 2026	10.79	10.79	10.79	10.79	10.79	0.09%	598
Apr 14, 2026	10.79	10.80	10.78	10.78	10.78	-	7,919
Apr 9, 2026	10.79	10.79	10.77	10.78	10.78	0.09%	713
Apr 7, 2026	10.77	10.77	10.77	10.77	10.77	-	634
Mar 31, 2026	10.77	10.77	10.77	10.77	10.77	-0.19%	10,672
Mar 30, 2026	10.79	10.79	10.75	10.79	10.79	0.19%	15,646
Mar 27, 2026	10.76	10.77	10.74	10.77	10.77	0.19%	14,251
Mar 26, 2026	10.76	10.76	10.75	10.75	10.75	-0.09%	11,515
Mar 25, 2026	10.75	10.76	10.75	10.76	10.76	-	12,037
Mar 24, 2026	10.76	10.77	10.75	10.76	10.76	-	343,797
Mar 23, 2026	10.75	10.77	10.74	10.76	10.76	-	7,529
Mar 20, 2026	10.76	10.76	10.75	10.76	10.76	-	6,549
Mar 19, 2026	10.74	10.76	10.72	10.76	10.76	-	5,506
Mar 18, 2026	10.75	10.76	10.72	10.76	10.76	-	7,780
Mar 17, 2026	10.75	10.78	10.71	10.76	10.76	-	7,816