Melar Acquisition Corp. I (MACIW)
NASDAQ: MACIW · Real-Time Price · USD · Warrants
0.2050
+0.0350 (20.59%)
May 16, 2025, 4:00 PM - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | 20.59% | 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 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 14, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | - | 18,975 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 955 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.21% | 859 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -16.54% | 21,275 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 15.68% | 1,020 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 31 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -26.80% | 78,435 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 46.96% | 685 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 28, 2025 | 0.15 | 0.18 | 0.13 | 0.13 | 0.13 | -0.15% | 11,027 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 332 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 7.14% | 22,254 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 1,095 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.03% | 1,839 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 47 |
| Mar 20, 2025 | 0.39 | 0.39 | 0.13 | 0.14 | 0.14 | 9.92% | 3,206 |
| Mar 19, 2025 | 0.13 | 0.17 | 0.12 | 0.13 | 0.13 | 8.33% | 8,868 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.00% | 5,191 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | 7.14% | 82,102 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 51 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.57% | 226,716 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.30% | 909 |