Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
8.80
+0.20 (2.33%)
Nov 11, 2026, 4:00 PM EST - Market closed
Melar Acquisition I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.38 | 9.43 | 8.30 | 8.80 | 8.80 | 2.33% | 9,274 |
| Nov 10, 2026 | 7.69 | 8.60 | 7.53 | 8.60 | 8.60 | 10.33% | 5,954 |
| Nov 9, 2026 | 7.20 | 8.63 | 7.00 | 7.80 | 7.80 | 2.43% | 11,986 |
| Nov 6, 2026 | 7.41 | 8.31 | 7.41 | 7.61 | 7.61 | 9.81% | 8,743 |
| Nov 5, 2026 | 6.80 | 7.72 | 6.70 | 6.93 | 6.93 | 2.36% | 21,043 |
| Nov 4, 2026 | 7.44 | 7.81 | 6.10 | 6.77 | 6.77 | -13.09% | 38,938 |
| Nov 3, 2026 | 8.30 | 9.07 | 7.00 | 7.79 | 7.79 | 2.37% | 48,634 |
| Nov 2, 2026 | 7.75 | 8.70 | 7.45 | 7.61 | 7.61 | -1.30% | 34,264 |
| Oct 30, 2026 | 7.55 | 9.25 | 7.55 | 7.71 | 7.71 | -0.26% | 30,602 |
| Oct 29, 2026 | 8.34 | 8.99 | 7.05 | 7.73 | 7.73 | -8.19% | 29,225 |
| Oct 28, 2026 | 9.00 | 9.00 | 8.40 | 8.42 | 8.42 | -7.57% | 12,157 |
| Oct 27, 2026 | 9.61 | 9.70 | 8.10 | 9.11 | 9.11 | -10.86% | 16,122 |
| Oct 26, 2026 | 12.47 | 16.50 | 8.58 | 10.22 | 10.22 | -7.09% | 157,820 |
| Oct 23, 2026 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | -3.21% | 445,924 |
| Oct 22, 2026 | 11.49 | 14.92 | 11.14 | 11.37 | 11.37 | 3.32% | 24,623 |
| Oct 21, 2026 | 12.00 | 12.10 | 11.00 | 11.00 | 11.00 | -0.99% | 3,848 |
| Oct 20, 2026 | 10.65 | 12.09 | 9.06 | 11.11 | 11.11 | 1.01% | 18,477 |
| Oct 19, 2026 | 10.99 | 11.10 | 10.98 | 11.00 | 11.00 | -0.91% | 22,630 |
| Oct 16, 2026 | 11.08 | 11.10 | 11.07 | 11.10 | 11.10 | - | 68,901 |
| Oct 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | 1,530 |
| Oct 14, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.27% | 50,018 |
| Oct 13, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.27% | 1,812 |
| Oct 9, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.27% | 310 |
| Oct 8, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% | 1,409 |
| Oct 7, 2026 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | -0.09% | 17,243 |
| Oct 6, 2026 | 11.09 | 11.09 | 11.07 | 11.07 | 11.07 | - | 12,821 |
| Oct 5, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.27% | 3,603 |
| Oct 2, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.45% | 166 |
| Sep 28, 2026 | 11.05 | 11.09 | 11.05 | 11.09 | 11.09 | 0.36% | 1,409 |
| Sep 25, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1,026 |
| Sep 24, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 4,008 |
| Sep 21, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% | 2,105 |
| Sep 17, 2026 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | - | 10,391 |
| Sep 16, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 11,517 |
| Sep 15, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 5,496 |
| Sep 14, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | 11,007 |
| Sep 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% | 2,733 |
| Sep 8, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 109 |
| Sep 4, 2026 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 0.27% | 1,197 |
| Sep 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 132 |
| Aug 31, 2026 | 10.95 | 10.99 | 10.95 | 10.95 | 10.95 | -0.36% | 470 |
| Aug 28, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.27% | 316 |
| Aug 27, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% | 22,691 |
| Aug 24, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 5,018 |
| Aug 21, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.27% | 218 |
| Aug 20, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.27% | 553 |
| Aug 19, 2026 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | 0.09% | 2,007 |
| Aug 18, 2026 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | - | 1,589 |
| Aug 17, 2026 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 0.09% | 1,856 |
| Aug 12, 2026 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 0.09% | 1,301 |