Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
11.04
-0.05 (-0.45%)
At close: Oct 2, 2026, 4:00 PM EDT
11.06
+0.02 (0.18%)
After-hours: Oct 2, 2026, 4:10 PM EDT
Melar Acquisition I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |