Meshflow Acquisition Corp. (MESH)
NASDAQ: MESH · Real-Time Price · USD
10.08
-0.01 (-0.10%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Meshflow Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.10% | 12 |
| Oct 8, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.05% | 633 |
| Oct 7, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | 0.05% | 1,259 |
| Oct 6, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.10% | 19,802 |
| Oct 5, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | - | 12,255 |
| Oct 2, 2026 | 10.12 | 10.12 | 10.08 | 10.09 | 10.09 | -0.20% | 169,405 |
| Oct 1, 2026 | 10.09 | 10.11 | 10.08 | 10.11 | 10.11 | 0.20% | 124,122 |
| Sep 30, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | 0.10% | 178,154 |
| Sep 29, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 385 |
| Sep 28, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.05% | 48,792 |
| Sep 25, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | -0.05% | 53,451 |
| Sep 24, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | - | 276,156 |
| Sep 23, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | 0.10% | 569,467 |
| Sep 22, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 117,400 |
| Sep 21, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.05% | 54,527 |
| Sep 18, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | - | 2,818 |
| Sep 17, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | -0.05% | 295,652 |
| Sep 16, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.10% | 74,535 |
| Sep 15, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 15,360 |
| Sep 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 240 |
| Sep 11, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 428,976 |
| Sep 10, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | -0.18% | 53,528 |
| Sep 9, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.07% | 1,601,683 |
| Sep 8, 2026 | 10.13 | 10.13 | 10.10 | 10.11 | 10.11 | 0.25% | 1,352,771 |
| Sep 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 155 |
| Sep 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 278 |
| Sep 1, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 4,743 |
| Aug 31, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 4,520 |
| Aug 28, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.05% | 1,458 |
| Aug 27, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.15% | 51,247 |
| Aug 26, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 272,275 |
| Aug 25, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 563,694 |
| Aug 24, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | 299 |
| Aug 21, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 207,146 |
| Aug 20, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 203 |
| Aug 18, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.05% | 661 |
| Aug 17, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 318,516 |
| Aug 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 4,236 |
| Aug 13, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 5,085 |
| Aug 12, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 155 |
| Aug 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 576 |
| Aug 7, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 8,941 |
| Aug 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 621 |
| Aug 5, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.15% | 890 |
| Aug 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.06% | 40,151 |
| Aug 3, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.04% | 573 |
| Jul 30, 2026 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 575,879 |
| Jul 29, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 6,761 |
| Jul 28, 2026 | 10.04 | 10.05 | 10.01 | 10.01 | 10.01 | -0.10% | 1,130,921 |
| Jul 24, 2026 | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | 0.10% | 1,259 |