Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.60
+0.01 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 1,000 |
| Sep 9, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | 1,415 |
| Sep 2, 2025 | 10.52 | 10.56 | 10.52 | 10.52 | 10.52 | 0.19% | 15,623 |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 37,641 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 4,036 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 10,071 |
| Aug 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 2,306 |
| Aug 20, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | -0.10% | 20,917 |
| Aug 18, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.20% | 203 |
| Aug 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.22% | 1,200 |
| Aug 14, 2025 | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | -0.50% | 2,900 |
| Aug 13, 2025 | 10.49 | 10.52 | 10.49 | 10.52 | 10.52 | 0.19% | 5,783 |
| Aug 12, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.19% | 21,823 |
| Aug 11, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% | 283 |
| Aug 8, 2025 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 0.09% | 105,195 |
| Aug 6, 2025 | 10.47 | 10.48 | 10.46 | 10.46 | 10.46 | 0.01% | 101,718 |
| Aug 5, 2025 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | - | 21,289 |
| Aug 4, 2025 | 10.46 | 10.48 | 10.46 | 10.46 | 10.46 | - | 8,793 |
| Aug 1, 2025 | 10.47 | 10.48 | 10.46 | 10.46 | 10.46 | -0.10% | 965,101 |
| Jul 31, 2025 | 10.51 | 10.51 | 10.45 | 10.47 | 10.47 | -0.76% | 880,701 |
| Jul 30, 2025 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 0.38% | 30,036 |
| Jul 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.05% | 733 |
| Jul 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.06% | 544 |
| Jul 23, 2025 | 10.53 | 10.53 | 10.51 | 10.52 | 10.52 | -0.09% | 692 |
| Jul 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% | 149 |
| Jul 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% | 5,405 |
| Jul 16, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.05% | 232 |
| Jul 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 274 |
| Jul 14, 2025 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 0.10% | 109,449 |
| Jul 11, 2025 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | -0.05% | 11,461 |
| Jul 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% | 537 |
| Jul 9, 2025 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | -0.10% | 133,174 |
| Jul 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 26,534 |
| Jul 3, 2025 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | 0.10% | 10,640 |
| Jul 2, 2025 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | - | 218,131 |
| Jul 1, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 6,667 |
| Jun 30, 2025 | 10.54 | 10.54 | 10.48 | 10.51 | 10.51 | - | 125,598 |
| Jun 27, 2025 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | -0.10% | 34,668 |
| Jun 26, 2025 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 0.10% | 426,972 |
| Jun 25, 2025 | 10.53 | 10.53 | 10.49 | 10.51 | 10.51 | -0.19% | 272,168 |
| Jun 24, 2025 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | - | 498,212 |
| Jun 23, 2025 | 10.50 | 10.54 | 10.50 | 10.53 | 10.53 | -0.09% | 57,436 |
| Jun 20, 2025 | 10.52 | 10.56 | 10.51 | 10.54 | 10.54 | 0.19% | 305,010 |
| Jun 18, 2025 | 10.49 | 10.55 | 10.48 | 10.52 | 10.52 | 0.38% | 252,856 |
| Jun 17, 2025 | 10.46 | 10.67 | 10.44 | 10.48 | 10.48 | 0.10% | 101,790 |
| Jun 16, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.38% | 445 |
| Jun 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.24% | 1,022 |
| Jun 11, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | -0.14% | 572 |
| Jun 9, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% | 500 |