Meshflow Acquisition Corp. (MESH)
NASDAQ: MESH · Real-Time Price · USD
10.02
0.00 (0.00%)
Jul 14, 2026, 4:00 PM EDT - Market closed
Meshflow Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 32,077 |
| Jul 13, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.20% | 18,454 |
| Jul 10, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 423,289 |
| Jul 9, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 1,043 |
| Jul 8, 2026 | 10.04 | 10.05 | 10.02 | 10.02 | 10.02 | 0.10% | 1,974 |
| Jul 7, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 7,644 |
| Jul 6, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 3,436 |
| Jul 2, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 21,150 |
| Jul 1, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 113,606 |
| Jun 30, 2026 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 106,961 |
| Jun 29, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.10% | 54,920 |
| Jun 25, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 199 |
| Jun 24, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 9,201 |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 116 |
| Jun 22, 2026 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 62,074 |
| Jun 18, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 44,554 |
| Jun 17, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 3,862 |
| Jun 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 381 |
| Jun 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 25,004 |
| Jun 8, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 11,602 |
| Jun 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 137 |
| Jun 3, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 5,951 |
| Jun 1, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 5,012 |
| May 29, 2026 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | -0.10% | 8,854 |
| May 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 15,044 |
| May 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 559 |
| May 14, 2026 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 0.30% | 3,405 |
| May 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 1,032 |
| May 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 41,434 |
| May 4, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 36,822 |
| Apr 30, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | - | 12,717 |
| Apr 29, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 5,793 |
| Apr 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 2,024 |
| Apr 20, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 13,043 |
| Apr 16, 2026 | 9.92 | 9.93 | 9.90 | 9.93 | 9.93 | 0.20% | 55,586 |
| Apr 14, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 227 |
| Apr 13, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | -0.10% | 1,451 |
| Apr 10, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 4,358 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 117,065 |
| Apr 8, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | - | 1,555 |
| Apr 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 376 |
| Apr 2, 2026 | 9.91 | 9.92 | 9.88 | 9.88 | 9.88 | -0.10% | 35,012 |
| Apr 1, 2026 | 9.89 | 9.90 | 9.88 | 9.89 | 9.89 | - | 123,473 |
| Mar 31, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | - | 104,550 |
| Mar 27, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 249 |
| Mar 26, 2026 | 9.88 | 9.90 | 9.88 | 9.89 | 9.89 | 0.10% | 6,696 |
| Mar 25, 2026 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | 0.05% | 92,092 |
| Mar 24, 2026 | 9.88 | 9.89 | 9.87 | 9.88 | 9.88 | 0.05% | 342,603 |
| Mar 23, 2026 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | -0.30% | 1,336,333 |
| Mar 16, 2026 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 0.10% | 6,628 |