Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
11.37
+0.37 (3.32%)
At close: Oct 22, 2026, 4:00 PM EDT
11.10
-0.27 (-2.33%)
After-hours: Oct 22, 2026, 7:30 PM EDT
Melar Acquisition I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 11.49 | 14.92 | 11.14 | 11.37 | 11.37 | 3.32% | 24,538 |
| 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 | - | 12,801 |
| 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 |
| Aug 11, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.64% | 156 |
| Aug 10, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.64% | 172 |
| Aug 7, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.32% | 2,428 |
| Aug 4, 2026 | 10.93 | 10.96 | 10.93 | 10.96 | 10.96 | 0.32% | 400 |
| Aug 3, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 674 |
| 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% | 6,845 |
| 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 |