Meshflow Acquisition Corp. (MESHW)

NASDAQ: MESHW · Real-Time Price · USD · Warrants

0.2000

-0.0824 (-29.19%)

At close: Aug 24, 2026, 4:00 PM EDT

0.2500

+0.0500 (25.00%)

After-hours: Aug 24, 2026, 4:21 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.21	0.21	0.20	0.20	0.20	-29.19%	3,900
Aug 19, 2026	0.25	0.28	0.25	0.28	0.28	17.69%	21,063
Aug 18, 2026	0.26	0.26	0.21	0.24	0.24	-9.43%	60,982
Aug 17, 2026	0.29	0.29	0.26	0.27	0.27	-9.15%	7,826
Aug 13, 2026	0.29	0.29	0.29	0.29	0.29	-8.84%	854
Aug 12, 2026	0.32	0.32	0.32	0.32	0.32	3.13%	1,013
Aug 11, 2026	0.30	0.31	0.30	0.31	0.31	-4.52%	10,000
Aug 7, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	1,039
Aug 4, 2026	0.31	0.32	0.29	0.32	0.32	20.12%	8,603
Aug 3, 2026	0.30	0.31	0.27	0.27	0.27	-11.14%	18,760
Jul 30, 2026	0.28	0.32	0.28	0.30	0.30	-0.07%	13,606
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	7,705
Jul 24, 2026	0.32	0.32	0.29	0.29	0.29	-6.45%	8,954
Jul 23, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	26,167
Jul 22, 2026	0.31	0.32	0.29	0.30	0.30	-3.19%	20,961
Jul 21, 2026	0.32	0.35	0.27	0.31	0.31	-18.43%	84,602
Jul 20, 2026	0.31	0.38	0.31	0.38	0.38	-0.03%	2,625
Jul 17, 2026	0.38	0.38	0.34	0.38	0.38	5.56%	22,954
Jul 16, 2026	0.30	0.36	0.29	0.36	0.36	4.29%	13,332
Jul 13, 2026	0.31	0.35	0.28	0.35	0.35	15.07%	59,978
Jul 10, 2026	0.33	0.33	0.30	0.30	0.30	-16.67%	38,404
Jul 9, 2026	0.37	0.37	0.30	0.36	0.36	-2.04%	18,515
Jul 8, 2026	0.30	0.37	0.30	0.37	0.37	22.50%	155,596
Jul 7, 2026	0.28	0.33	0.28	0.30	0.30	-6.22%	25,276
Jul 6, 2026	0.32	0.32	0.32	0.32	0.32	-0.03%	12,956
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	100
Jul 1, 2026	0.31	0.31	0.31	0.31	0.31	3.34%	21,249
Jun 30, 2026	0.30	0.30	0.30	0.30	0.30	-	11,353
Jun 29, 2026	0.30	0.31	0.30	0.30	0.30	1.56%	24,060
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	4,000
Jun 25, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	25,187
Jun 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.54%	11,460
Jun 23, 2026	0.30	0.31	0.30	0.30	0.30	3.25%	20,356
Jun 22, 2026	0.31	0.31	0.28	0.30	0.30	-4.84%	56,280
Jun 18, 2026	0.27	0.34	0.27	0.31	0.31	14.89%	274,927
Jun 17, 2026	0.27	0.33	0.27	0.27	0.27	3.29%	453,408
Jun 15, 2026	0.26	0.26	0.26	0.26	0.26	-1.06%	291
Jun 12, 2026	0.27	0.27	0.26	0.26	0.26	2.32%	16,100
Jun 10, 2026	0.27	0.27	0.26	0.26	0.26	-5.42%	35,900
Jun 8, 2026	0.27	0.29	0.26	0.27	0.27	-5.90%	30,940
Jun 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.01%	3,100
Jun 3, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Jun 2, 2026	0.30	0.30	0.30	0.30	0.30	-0.03%	1,000
Jun 1, 2026	0.30	0.30	0.30	0.30	0.30	3.14%	1,310
May 29, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	5,873
May 20, 2026	0.30	0.30	0.30	0.30	0.30	15.38%	110
May 14, 2026	0.26	0.26	0.26	0.26	0.26	-10.34%	8,122
May 12, 2026	0.29	0.29	0.29	0.29	0.29	-	6,700
May 11, 2026	0.29	0.29	0.29	0.29	0.29	-	2,416
May 8, 2026	0.28	0.29	0.28	0.29	0.29	-	1,100