Meshflow Acquisition Corp. (MESH)
NASDAQ: MESH · Real-Time Price · USD
10.07
-0.01 (-0.10%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Meshflow Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.03% | 345 |
| Jul 22, 2026 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 0.13% | 26,547 |
| Jul 21, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 202,506 |
| Jul 20, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 443 |
| Jul 17, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | - | 14,206 |
| Jul 16, 2026 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | -0.20% | 31,518 |
| Jul 15, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 5,555 |
| 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 |