NASDAQ : MACI
Melar Acquisition Corp. I — Price history
Financials · Shell Companies · United States
Last price 7.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 73.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Melar Acquisition Corp. I (MACI) closed at 7.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.55 | 9.25 | 7.55 | 7.71 | 30,571 | -0.26% |
| 2026-10-29 | 8.34 | 8.99 | 7.05 | 7.73 | 29,225 | -8.19% |
| 2026-10-28 | 9 | 9 | 8.4 | 8.42 | 12,157 | -7.57% |
| 2026-10-27 | 9.61 | 9.703 | 8.1 | 9.11 | 16,122 | -10.86% |
| 2026-10-26 | 12.47 | 16.5 | 8.58 | 10.22 | 157,820 | -7.09% |
| 2026-10-23 | 11.017 | 11.02 | 11 | 11 | 445,924 | -3.21% |
| 2026-10-22 | 11.49 | 14.92 | 11.14 | 11.365 | 24,623 | +3.32% |
| 2026-10-21 | 12 | 12.1 | 11 | 11 | 3,848 | -0.99% |
| 2026-10-20 | 10.65 | 12.09 | 9.06 | 11.11 | 18,477 | +1.01% |
| 2026-10-19 | 10.99 | 11.1 | 10.98 | 10.999 | 22,630 | -0.91% |
| 2026-10-16 | 11.08 | 11.1 | 11.07 | 11.1 | 68,901 | +0.00% |
| 2026-10-15 | 11.098 | 11.1 | 11.098 | 11.1 | 1,530 | +0.18% |
| 2026-10-14 | 11.08 | 11.08 | 11.08 | 11.08 | 50,018 | +0.27% |
| 2026-10-13 | 11.05 | 11.05 | 11.05 | 11.05 | 1,812 | -0.27% |
| 2026-10-09 | 11.08 | 11.08 | 11.08 | 11.08 | 310 | +0.27% |
| 2026-10-08 | 11.05 | 11.05 | 11.05 | 11.05 | 1,409 | -0.09% |
| 2026-10-07 | 11.08 | 11.08 | 11.06 | 11.06 | 17,243 | -0.09% |
| 2026-10-06 | 11.085 | 11.085 | 11.07 | 11.07 | 12,821 | +0.00% |
| 2026-10-05 | 11.07 | 11.07 | 11.07 | 11.07 | 3,603 | +0.27% |
| 2026-10-02 | 11.04 | 11.04 | 11.04 | 11.04 | 166 | -0.45% |
| 2026-09-28 | 11.05 | 11.09 | 11.05 | 11.09 | 1,409 | +0.36% |
| 2026-09-25 | 11.05 | 11.05 | 11.05 | 11.05 | 1,026 | +0.00% |
| 2026-09-24 | 11.05 | 11.05 | 11.05 | 11.05 | 4,008 | +0.00% |
| 2026-09-21 | 11.05 | 11.05 | 11.05 | 11.05 | 2,105 | +0.27% |
| 2026-09-17 | 11.03 | 11.03 | 11.02 | 11.02 | 10,391 | +0.00% |
| 2026-09-16 | 11.02 | 11.02 | 11.02 | 11.02 | 11,517 | +0.00% |
| 2026-09-15 | 11.02 | 11.02 | 11.02 | 11.02 | 5,496 | +0.00% |
| 2026-09-14 | 11.02 | 11.02 | 11.02 | 11.02 | 11,007 | +0.18% |
| 2026-09-10 | 11 | 11 | 11 | 11 | 2,733 | +0.18% |
| 2026-09-08 | 10.98 | 10.98 | 10.98 | 10.98 | 109 | +0.00% |
| 2026-09-04 | 10.99 | 10.99 | 10.98 | 10.98 | 1,197 | +0.27% |
| 2026-09-02 | 10.95 | 10.95 | 10.95 | 10.95 | 132 | +0.00% |
| 2026-08-31 | 10.95 | 10.99 | 10.95 | 10.95 | 470 | -0.36% |
| 2026-08-28 | 10.99 | 10.99 | 10.99 | 10.99 | 316 | +0.27% |
| 2026-08-27 | 10.96 | 10.96 | 10.96 | 10.96 | 22,691 | +0.09% |
| 2026-08-24 | 10.95 | 10.95 | 10.95 | 10.95 | 5,018 | +0.00% |
| 2026-08-21 | 10.95 | 10.95 | 10.95 | 10.95 | 218 | -0.27% |
| 2026-08-20 | 10.98 | 10.98 | 10.98 | 10.98 | 553 | +0.27% |
| 2026-08-19 | 10.93 | 10.95 | 10.93 | 10.95 | 2,007 | +0.09% |
| 2026-08-18 | 10.93 | 10.94 | 10.93 | 10.94 | 1,589 | +0.00% |
| 2026-08-17 | 10.93 | 10.94 | 10.93 | 10.94 | 1,856 | +0.09% |
| 2026-08-12 | 10.92 | 10.93 | 10.92 | 10.93 | 1,301 | +0.09% |
| 2026-08-11 | 10.92 | 10.92 | 10.92 | 10.92 | 156 | -0.64% |
| 2026-08-10 | 10.99 | 10.99 | 10.99 | 10.99 | 172 | +0.64% |
| 2026-08-07 | 10.92 | 10.92 | 10.92 | 10.92 | 2,428 | -0.32% |
| 2026-08-04 | 10.93 | 10.955 | 10.93 | 10.955 | 400 | +0.32% |
| 2026-08-03 | 10.92 | 10.92 | 10.92 | 10.92 | 674 | +0.00% |
| 2026-07-31 | 10.92 | 10.92 | 10.92 | 10.92 | 544 | +0.09% |
| 2026-07-30 | 10.91 | 10.91 | 10.9 | 10.91 | 6,845 | -0.09% |
| 2026-07-29 | 10.99 | 10.99 | 10.91 | 10.92 | 3,515 | +0.09% |
| 2026-07-28 | 10.91 | 10.91 | 10.91 | 10.91 | 3,057 | +0.00% |
| 2026-07-27 | 10.91 | 10.91 | 10.91 | 10.91 | 814 | +0.09% |
| 2026-07-23 | 10.91 | 10.91 | 10.9 | 10.9 | 306 | +0.00% |
| 2026-07-17 | 10.9 | 10.9 | 10.9 | 10.9 | 1,213 | -0.46% |
| 2026-07-15 | 10.9 | 10.95 | 10.9 | 10.95 | 866 | +0.46% |
| 2026-07-13 | 10.9 | 10.9 | 10.9 | 10.9 | 346 | +0.09% |
| 2026-07-08 | 10.89 | 10.89 | 10.89 | 10.89 | 108 | +0.00% |
| 2026-07-07 | 10.88 | 10.89 | 10.88 | 10.89 | 306 | +0.09% |
| 2026-07-06 | 10.88 | 10.88 | 10.88 | 10.88 | 117 | +0.00% |
| 2026-06-24 | 10.88 | 10.88 | 10.88 | 10.88 | 1,070 | +0.83% |
| 2026-06-11 | 10.84 | 10.84 | 10.79 | 10.79 | 868 | +0.19% |
| 2026-06-10 | 10.815 | 10.88 | 10.77 | 10.77 | 4,163 | -0.55% |
| 2026-06-08 | 10.83 | 10.83 | 10.83 | 10.83 | 2,336 | -0.18% |
| 2026-06-05 | 10.84 | 10.85 | 10.84 | 10.85 | 16,384 | +0.00% |
| 2026-06-04 | 10.85 | 10.85 | 10.845 | 10.85 | 1,166 | +0.00% |
| 2026-06-03 | 10.85 | 10.85 | 10.85 | 10.85 | 12,516 | +0.09% |
| 2026-06-01 | 10.85 | 10.85 | 10.84 | 10.84 | 3,460 | +0.09% |
| 2026-05-27 | 10.83 | 10.83 | 10.83 | 10.83 | 454 | -0.09% |
| 2026-05-26 | 10.83 | 10.84 | 10.83 | 10.84 | 1,520 | -0.09% |
| 2026-05-22 | 10.86 | 11.375 | 10.84 | 10.85 | 2,815 | -0.18% |
| 2026-05-21 | 10.877 | 10.88 | 10.87 | 10.87 | 22,424 | +0.18% |
| 2026-05-19 | 10.85 | 10.865 | 10.83 | 10.85 | 627,033 | +0.00% |
| 2026-05-15 | 10.85 | 10.85 | 10.85 | 10.85 | 868 | +0.18% |
| 2026-05-14 | 10.83 | 10.83 | 10.825 | 10.83 | 1,830 | +0.00% |
| 2026-05-13 | 10.825 | 10.83 | 10.825 | 10.83 | 1,875 | +0.22% |
| 2026-05-08 | 10.806 | 10.806 | 10.806 | 10.806 | 841 | -0.13% |
| 2026-05-04 | 10.82 | 10.82 | 10.82 | 10.82 | 242 | +0.14% |
| 2026-05-01 | 10.805 | 10.805 | 10.79 | 10.805 | 836 | -0.05% |