Melar Acquisition Corp. I (MACI)
NASDAQ: MACI · Real-Time Price · USD
10.88
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Melar Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.83% | 1,070 |
| Jun 11, 2026 | 10.84 | 10.84 | 10.79 | 10.79 | 10.79 | 0.19% | 868 |
| Jun 10, 2026 | 10.82 | 10.88 | 10.77 | 10.77 | 10.77 | -0.55% | 4,163 |
| Jun 8, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.18% | 2,336 |
| Jun 5, 2026 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | - | 16,384 |
| Jun 4, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1,166 |
| Jun 3, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% | 12,516 |
| Jun 1, 2026 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 0.09% | 3,460 |
| May 27, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% | 454 |
| May 26, 2026 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | -0.09% | 1,520 |
| May 22, 2026 | 10.86 | 11.38 | 10.84 | 10.85 | 10.85 | -0.18% | 2,815 |
| May 21, 2026 | 10.88 | 10.88 | 10.87 | 10.87 | 10.87 | 0.18% | 22,424 |
| May 19, 2026 | 10.85 | 10.87 | 10.83 | 10.85 | 10.85 | - | 627,033 |
| May 15, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% | 868 |
| May 14, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 1,830 |
| May 13, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.22% | 1,875 |
| May 8, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.13% | 841 |
| May 4, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.14% | 242 |
| May 1, 2026 | 10.81 | 10.81 | 10.79 | 10.81 | 10.81 | -0.05% | 836 |
| Apr 29, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 16,141 |
| Apr 28, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 99,978 |
| Apr 27, 2026 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | 0.09% | 300 |
| Apr 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% | 1,400 |
| Apr 15, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% | 598 |
| Apr 14, 2026 | 10.79 | 10.80 | 10.78 | 10.78 | 10.78 | - | 7,919 |
| Apr 9, 2026 | 10.79 | 10.79 | 10.77 | 10.78 | 10.78 | 0.09% | 713 |
| Apr 7, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 634 |
| Mar 31, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% | 10,672 |
| Mar 30, 2026 | 10.79 | 10.79 | 10.75 | 10.79 | 10.79 | 0.19% | 15,646 |
| Mar 27, 2026 | 10.76 | 10.77 | 10.74 | 10.77 | 10.77 | 0.19% | 14,251 |
| Mar 26, 2026 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | -0.09% | 11,515 |
| Mar 25, 2026 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | - | 12,037 |
| Mar 24, 2026 | 10.76 | 10.77 | 10.75 | 10.76 | 10.76 | - | 343,797 |
| Mar 23, 2026 | 10.75 | 10.77 | 10.74 | 10.76 | 10.76 | - | 7,529 |
| Mar 20, 2026 | 10.76 | 10.76 | 10.75 | 10.76 | 10.76 | - | 6,549 |
| Mar 19, 2026 | 10.74 | 10.76 | 10.72 | 10.76 | 10.76 | - | 5,506 |
| Mar 18, 2026 | 10.75 | 10.76 | 10.72 | 10.76 | 10.76 | - | 7,780 |
| Mar 17, 2026 | 10.75 | 10.78 | 10.71 | 10.76 | 10.76 | - | 7,816 |
| Mar 16, 2026 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 0.19% | 11,585 |
| Mar 13, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% | 4,851 |
| Mar 12, 2026 | 10.73 | 10.74 | 10.73 | 10.73 | 10.73 | -0.09% | 5,544 |
| Mar 11, 2026 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | 0.09% | 15,169 |
| Mar 10, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% | 33,572 |
| Mar 9, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 0.09% | 6,488 |
| Mar 6, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.04% | 6,329 |
| Mar 5, 2026 | 10.73 | 10.74 | 10.71 | 10.74 | 10.73 | 0.04% | 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% | 8,383 |
| 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 |