Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.74
+0.01 (0.09%)
Mar 6, 2026, 4:00 PM EST - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.05% | 6,329 |
| Mar 5, 2026 | 10.73 | 10.74 | 10.71 | 10.74 | 10.73 | 0.05% | 7,453 |
| Mar 4, 2026 | 10.73 | 10.73 | 10.71 | 10.73 | 10.73 | 0.05% | 13,663 |
| Mar 3, 2026 | 10.72 | 10.74 | 10.72 | 10.73 | 10.73 | 0.05% | 198,928 |
| Mar 2, 2026 | 10.71 | 10.72 | 10.70 | 10.72 | 10.72 | 0.05% | 8,219 |
| Feb 27, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.05% | 1,761 |
| Feb 26, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% | 5,009 |
| Feb 25, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 1,927 |
| Feb 24, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% | 2,092 |
| Feb 23, 2026 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | -0.09% | 31,665 |
| Feb 20, 2026 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | - | 1,771 |
| Feb 19, 2026 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 0.09% | 5,323 |
| Feb 18, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | - | 1,835 |
| Feb 17, 2026 | 10.72 | 10.72 | 10.69 | 10.70 | 10.70 | - | 1,979 |
| Feb 13, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | -0.09% | 4,425 |
| Feb 12, 2026 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 0.19% | 2,184 |
| Feb 11, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 2,223 |
| Feb 10, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 2,459 |
| Feb 9, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 3,968 |
| Feb 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.19% | 35,785 |
| Feb 5, 2026 | 10.69 | 10.71 | 10.68 | 10.71 | 10.71 | 0.19% | 3,496 |
| Feb 4, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 2,226 |
| Feb 3, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | -0.09% | 2,620 |
| Feb 2, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 0.09% | 3,120 |
| Jan 30, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | - | 2,770 |
| Jan 29, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | -0.09% | 5,839 |
| Jan 28, 2026 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 0.19% | 3,309 |
| Jan 27, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.09% | 4,146 |
| Jan 26, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 3,480 |
| Jan 23, 2026 | 10.66 | 10.67 | 10.66 | 10.66 | 10.66 | 0.09% | 55,628 |
| Jan 22, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 2,598 |
| Jan 21, 2026 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | -0.47% | 2,889 |
| Jan 20, 2026 | 10.75 | 10.75 | 10.66 | 10.70 | 10.70 | -0.09% | 3,742 |
| Jan 16, 2026 | 10.66 | 10.71 | 10.65 | 10.71 | 10.71 | 0.19% | 4,980 |
| Jan 15, 2026 | 10.66 | 10.69 | 10.65 | 10.69 | 10.69 | 0.19% | 10,738 |
| Jan 14, 2026 | 10.66 | 10.68 | 10.64 | 10.67 | 10.67 | -0.28% | 4,703 |
| Jan 13, 2026 | 10.65 | 10.70 | 10.64 | 10.70 | 10.70 | 0.38% | 14,043 |
| Jan 12, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 0.14% | 4,532 |
| Jan 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.05% | 3,821 |
| Jan 8, 2026 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | 0.19% | 5,804 |
| Jan 7, 2026 | 10.64 | 10.65 | 10.63 | 10.63 | 10.63 | 0.09% | 4,431 |
| Jan 6, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | - | 5,020 |
| Jan 5, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | - | 5,175 |
| Jan 2, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | -0.09% | 7,063 |
| Dec 31, 2025 | 10.64 | 10.64 | 10.62 | 10.63 | 10.63 | - | 6,837 |
| Dec 30, 2025 | 10.62 | 10.64 | 10.61 | 10.63 | 10.63 | 0.09% | 36,441 |
| Dec 29, 2025 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 0.09% | 9,944 |
| Dec 26, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 6,489 |
| Dec 24, 2025 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | -0.28% | 7,027 |
| Dec 23, 2025 | 10.61 | 10.63 | 10.60 | 10.63 | 10.63 | 0.19% | 10,463 |
| Dec 22, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 17,857 |
| Dec 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% | 11,525 |
| Dec 18, 2025 | 10.61 | 10.63 | 10.61 | 10.62 | 10.62 | 0.09% | 10,568 |
| Dec 17, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 22,696 |
| Dec 16, 2025 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | - | 10,481 |
| Dec 15, 2025 | 10.61 | 10.63 | 10.60 | 10.61 | 10.61 | - | 25,469 |
| Dec 12, 2025 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 0.09% | 34,628 |
| Dec 11, 2025 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | -0.19% | 232,455 |
| Dec 10, 2025 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 0.28% | 22,263 |
| Dec 9, 2025 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | - | 19,780 |
| Dec 8, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% | 5,821 |
| Dec 5, 2025 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | 0.09% | 11,877 |
| Dec 4, 2025 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 0.09% | 166,943 |
| Dec 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 51,045 |
| Dec 2, 2025 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | -0.05% | 1,222 |
| Dec 1, 2025 | 10.58 | 10.62 | 10.58 | 10.59 | 10.59 | 0.05% | 19,223 |
| Nov 28, 2025 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.09% | 1,160 |
| Nov 26, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% | 673 |
| Nov 25, 2025 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | 0.09% | 911 |
| Nov 24, 2025 | 10.62 | 10.62 | 10.57 | 10.57 | 10.57 | -0.19% | 1,779 |
| Nov 21, 2025 | 10.62 | 10.62 | 10.57 | 10.59 | 10.59 | -0.28% | 1,695 |
| Nov 20, 2025 | 10.57 | 10.62 | 10.56 | 10.62 | 10.62 | - | 3,886 |
| Nov 19, 2025 | 10.56 | 10.62 | 10.56 | 10.62 | 10.62 | 0.57% | 11,097 |
| Nov 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 666 |
| Nov 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% | 765 |
| Nov 14, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 746 |
| Nov 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% | 2,611 |
| Nov 12, 2025 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 0.09% | 1,487 |
| Nov 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 937 |
| Nov 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | 1,900 |
| Nov 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,207 |
| Nov 6, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,092 |
| Nov 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,219 |
| Nov 4, 2025 | 10.55 | 10.73 | 10.55 | 10.55 | 10.55 | - | 4,655 |
| Nov 3, 2025 | 10.55 | 10.72 | 10.55 | 10.55 | 10.55 | - | 5,700 |
| Oct 31, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | - | 1,653 |
| Oct 30, 2025 | 10.74 | 10.74 | 10.54 | 10.55 | 10.55 | - | 9,479 |
| Oct 29, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,071 |
| Oct 28, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -1.03% | 2,249 |
| Oct 27, 2025 | 10.78 | 10.78 | 10.56 | 10.66 | 10.66 | 0.85% | 1,369 |
| Oct 24, 2025 | 10.56 | 10.70 | 10.52 | 10.57 | 10.57 | -1.86% | 4,647 |
| Oct 23, 2025 | 10.57 | 10.97 | 10.57 | 10.77 | 10.77 | 1.99% | 21,273 |
| Oct 21, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 2,134 |
| Oct 20, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.38% | 248 |
| Oct 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | 118 |
| Oct 8, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% | 132 |
| Oct 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | 23,767 |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 5,483 |
| Sep 26, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 360 |
| Sep 16, 2025 | 10.52 | 10.74 | 10.52 | 10.55 | 10.55 | 0.38% | 2,613 |