Melar Acquisition Corp. I (MACIW)
NASDAQ: MACIW · Real-Time Price · USD · Warrants
0.1301
+0.0001 (0.08%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.08% | 1,313 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.23% | 409 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.45% | 200 |
| May 19, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 10.69% | 200 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,805 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | - | 3,754 |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 19,852 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,463 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,778 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,201 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 108 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 110 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 133 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 312 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 1,392 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 109 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 4,983 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 1,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 1,100 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 108 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.77% | 1,856 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.03% | 110 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 18.72% | 4,100 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | 0.08% | 478 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.51% | 415 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.13% | 1,242 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.52% | 46,474 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.58% | 7,292 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.71% | 240 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.68% | 279 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.77% | 5,903 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.86% | 362 |
| Jan 29, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 22.56% | 850 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -19.89% | 270 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | -1.39% | 6,949 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 32.44% | 383 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.07% | 4,306 |
| Jan 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 4,320 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 44,064 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.92% | 20,615 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.06% | 2,169 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -16.95% | 482 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 797 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 21.34% | 2,449 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -22.17% | 317 |
| Dec 30, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 27.66% | 2,087 |
| Dec 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 136 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.64% | 800 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.27% | 2,341 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.27% | 2,793 |