Melar Acquisition Corp. I (MACIW)
NASDAQ: MACIW · Real-Time Price · USD · Warrants
0.3197
+0.0597 (22.96%)
Jun 27, 2025, 4:00 PM - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.30 | 0.40 | 0.30 | 0.30 | 0.30 | 15.38% | 113,305 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.20% | 456 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.57% | 341 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 72 |
| Jun 23, 2025 | 0.27 | 0.45 | 0.27 | 0.28 | 0.28 | - | 25,319 |
| Jun 20, 2025 | 0.28 | 0.50 | 0.26 | 0.28 | 0.28 | 6.54% | 14,000 |
| Jun 18, 2025 | 0.23 | 0.26 | 0.20 | 0.26 | 0.26 | 31.86% | 185,847 |
| Jun 17, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 17.24% | 610 |
| Jun 16, 2025 | 0.21 | 0.25 | 0.17 | 0.17 | 0.17 | -17.99% | 546 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 258 |
| Jun 12, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 19.14% | 6,479 |
| Jun 11, 2025 | 0.19 | 0.24 | 0.17 | 0.17 | 0.17 | -8.42% | 8,998 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 103,313 |
| Jun 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 17.65% | 454 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 5, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 21.43% | 25,652 |
| Jun 4, 2025 | 0.15 | 0.18 | 0.14 | 0.14 | 0.14 | -6.67% | 146,903 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 0.07% | 17,561 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -1.25% | 2,230 |
| May 30, 2025 | 0.12 | 0.20 | 0.12 | 0.15 | 0.15 | 24.43% | 2,514 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 28, 2025 | 0.20 | 0.20 | 0.12 | 0.12 | 0.12 | -30.29% | 3,041 |
| May 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.23% | 6,249 |
| May 23, 2025 | 0.20 | 0.21 | 0.17 | 0.17 | 0.17 | -3.00% | 29,643 |
| May 22, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -23.40% | 33,298 |
| May 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17 |
| May 20, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 17.50% | 344 |
| May 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 125 |
| May 16, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 17.65% | 79,962 |
| May 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 148 |
| May 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 110 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 400 |
| May 12, 2025 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 25.00% | 400 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 37 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 205 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.78% | 199 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 20.92% | 1,300 |
| May 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.13 | 0.13 | 0.13 | -6.09% | 9,180 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 17.31% | 2,100 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 110 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 23, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | - | 26,055 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | 299 |
| Apr 21, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.08% | 3,046 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.09% | 113 |
| Apr 16, 2025 | 0.16 | 0.18 | 0.11 | 0.12 | 0.12 | -1.08% | 5,246 |