NASDAQ : MESH
Meshflow Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.095 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 435.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Meshflow Acquisition Corp. (MESH) closed at 10.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.1 | 10.1 | 10.1 | 10.1 | 3,615 | +0.05% |
| 2026-10-29 | 10.1 | 10.1 | 10.095 | 10.095 | 2,532 | +0.00% |
| 2026-10-28 | 10.085 | 10.095 | 10.085 | 10.095 | 748,470 | +0.05% |
| 2026-10-27 | 10.08 | 10.09 | 10.08 | 10.09 | 100,338 | +0.05% |
| 2026-10-23 | 10.09 | 10.09 | 10.085 | 10.085 | 506 | +0.05% |
| 2026-10-22 | 10.085 | 10.085 | 10.08 | 10.08 | 129,037 | -0.05% |
| 2026-10-21 | 10.08 | 10.085 | 10.075 | 10.085 | 149,299 | +0.15% |
| 2026-10-20 | 10.07 | 10.07 | 10.07 | 10.07 | 414 | -0.10% |
| 2026-10-19 | 10.075 | 10.08 | 10.07 | 10.08 | 34,937 | +0.00% |
| 2026-10-16 | 10.07 | 10.08 | 10.07 | 10.08 | 500,069 | +0.10% |
| 2026-10-15 | 10.08 | 10.085 | 10.07 | 10.07 | 1,229,686 | -0.10% |
| 2026-10-14 | 10.09 | 10.09 | 10.08 | 10.08 | 96,164 | -0.10% |
| 2026-10-13 | 10.11 | 10.11 | 10.09 | 10.09 | 10,869 | -0.10% |
| 2026-10-12 | 10.095 | 10.1 | 10.095 | 10.1 | 11,979 | +0.10% |
| 2026-10-08 | 10.085 | 10.09 | 10.085 | 10.09 | 633 | +0.05% |
| 2026-10-07 | 10.09 | 10.09 | 10.08 | 10.085 | 1,259 | +0.05% |
| 2026-10-06 | 10.09 | 10.09 | 10.08 | 10.08 | 19,802 | -0.10% |
| 2026-10-05 | 10.095 | 10.095 | 10.09 | 10.09 | 12,255 | +0.00% |
| 2026-10-02 | 10.115 | 10.115 | 10.08 | 10.09 | 169,405 | -0.20% |
| 2026-10-01 | 10.09 | 10.11 | 10.08 | 10.11 | 124,122 | +0.20% |
| 2026-09-30 | 10.09 | 10.09 | 10.08 | 10.09 | 178,154 | +0.10% |
| 2026-09-29 | 10.08 | 10.08 | 10.08 | 10.08 | 385 | +0.00% |
| 2026-09-28 | 10.08 | 10.08 | 10.075 | 10.08 | 48,792 | +0.05% |
| 2026-09-25 | 10.08 | 10.08 | 10.07 | 10.075 | 53,451 | -0.05% |
| 2026-09-24 | 10.075 | 10.08 | 10.07 | 10.08 | 276,156 | +0.00% |
| 2026-09-23 | 10.075 | 10.09 | 10.075 | 10.08 | 569,467 | +0.10% |
| 2026-09-22 | 10.071 | 10.08 | 10.07 | 10.07 | 117,400 | +0.00% |
| 2026-09-21 | 10.075 | 10.075 | 10.07 | 10.07 | 54,527 | -0.05% |
| 2026-09-18 | 10.08 | 10.08 | 10.07 | 10.075 | 2,818 | +0.00% |
| 2026-09-17 | 10.08 | 10.085 | 10.075 | 10.075 | 295,652 | -0.05% |
| 2026-09-16 | 10.1 | 10.1 | 10.08 | 10.08 | 74,535 | -0.10% |
| 2026-09-15 | 10.09 | 10.09 | 10.09 | 10.09 | 15,360 | +0.10% |
| 2026-09-14 | 10.08 | 10.08 | 10.08 | 10.08 | 240 | +0.00% |
| 2026-09-11 | 10.09 | 10.09 | 10.08 | 10.08 | 428,976 | +0.00% |
| 2026-09-10 | 10.09 | 10.1 | 10.08 | 10.08 | 53,528 | -0.18% |
| 2026-09-09 | 10.11 | 10.11 | 10.098 | 10.098 | 1,601,683 | -0.07% |
| 2026-09-08 | 10.13 | 10.13 | 10.1 | 10.105 | 1,352,771 | +0.25% |
| 2026-09-04 | 10.08 | 10.08 | 10.08 | 10.08 | 155 | +0.00% |
| 2026-09-02 | 10.08 | 10.08 | 10.08 | 10.08 | 278 | +0.10% |
| 2026-09-01 | 10.08 | 10.08 | 10.07 | 10.07 | 4,743 | +0.00% |
| 2026-08-31 | 10.08 | 10.08 | 10.07 | 10.07 | 4,520 | -0.10% |
| 2026-08-28 | 10.08 | 10.08 | 10.075 | 10.08 | 1,458 | +0.05% |
| 2026-08-27 | 10.065 | 10.075 | 10.065 | 10.075 | 51,247 | +0.15% |
| 2026-08-26 | 10.07 | 10.07 | 10.06 | 10.06 | 272,275 | -0.10% |
| 2026-08-25 | 10.06 | 10.07 | 10.06 | 10.07 | 563,694 | +0.00% |
| 2026-08-24 | 10.07 | 10.07 | 10.07 | 10.07 | 299 | +0.20% |
| 2026-08-21 | 10.05 | 10.05 | 10.041 | 10.05 | 207,146 | +0.10% |
| 2026-08-20 | 10.04 | 10.04 | 10.04 | 10.04 | 203 | -0.05% |
| 2026-08-18 | 10.04 | 10.045 | 10.04 | 10.045 | 661 | +0.05% |
| 2026-08-17 | 10.045 | 10.05 | 10.04 | 10.04 | 318,516 | +0.00% |
| 2026-08-14 | 10.04 | 10.04 | 10.035 | 10.04 | 4,236 | +0.05% |
| 2026-08-13 | 10.03 | 10.04 | 10.03 | 10.035 | 5,085 | +0.00% |
| 2026-08-12 | 10.035 | 10.035 | 10.035 | 10.035 | 155 | -0.05% |
| 2026-08-11 | 10.04 | 10.04 | 10.04 | 10.04 | 576 | +0.10% |
| 2026-08-07 | 10.025 | 10.03 | 10.025 | 10.03 | 8,941 | +0.00% |
| 2026-08-06 | 10.03 | 10.03 | 10.03 | 10.03 | 621 | -0.05% |
| 2026-08-05 | 10.02 | 10.035 | 10.02 | 10.035 | 890 | +0.15% |
| 2026-08-04 | 10.02 | 10.02 | 10.02 | 10.02 | 40,151 | +0.06% |
| 2026-08-03 | 10.014 | 10.014 | 10.014 | 10.014 | 573 | +0.04% |
| 2026-07-30 | 10.01 | 10.015 | 10.01 | 10.01 | 575,879 | +0.00% |
| 2026-07-29 | 10.01 | 10.01 | 10.01 | 10.01 | 6,761 | +0.00% |
| 2026-07-28 | 10.037 | 10.05 | 10.01 | 10.01 | 1,130,921 | -0.10% |
| 2026-07-24 | 10.042 | 10.042 | 10.01 | 10.02 | 1,259 | +0.10% |
| 2026-07-23 | 10.01 | 10.01 | 10.01 | 10.01 | 345 | -0.03% |
| 2026-07-22 | 10.01 | 10.02 | 10 | 10.013 | 26,547 | +0.13% |
| 2026-07-21 | 10.01 | 10.01 | 10 | 10 | 202,506 | -0.10% |
| 2026-07-20 | 10.011 | 10.011 | 10.01 | 10.01 | 443 | +0.00% |
| 2026-07-17 | 10.025 | 10.025 | 10.01 | 10.01 | 14,206 | +0.00% |
| 2026-07-16 | 10.05 | 10.05 | 10.01 | 10.01 | 31,517 | -0.20% |
| 2026-07-15 | 10.02 | 10.03 | 10.015 | 10.03 | 5,555 | +0.10% |
| 2026-07-14 | 10.02 | 10.02 | 10.01 | 10.02 | 32,077 | +0.00% |
| 2026-07-13 | 10.01 | 10.02 | 10.005 | 10.02 | 18,454 | +0.20% |
| 2026-07-10 | 10.01 | 10.01 | 10 | 10 | 423,289 | -0.10% |
| 2026-07-09 | 10.015 | 10.015 | 10.01 | 10.01 | 1,043 | -0.10% |
| 2026-07-08 | 10.04 | 10.05 | 10.02 | 10.02 | 1,974 | +0.10% |
| 2026-07-07 | 10.015 | 10.02 | 10.01 | 10.01 | 7,644 | +0.00% |
| 2026-07-06 | 10 | 10.01 | 10 | 10.01 | 3,436 | -0.10% |
| 2026-07-02 | 10.01 | 10.02 | 10.01 | 10.02 | 21,150 | +0.05% |
| 2026-07-01 | 10.01 | 10.02 | 10.01 | 10.015 | 113,606 | +0.05% |
| 2026-06-30 | 10 | 10.02 | 10 | 10.01 | 106,961 | +0.10% |
| 2026-06-29 | 10.01 | 10.01 | 10 | 10 | 54,920 | +0.10% |
| 2026-06-25 | 9.99 | 9.99 | 9.99 | 9.99 | 199 | +0.00% |
| 2026-06-24 | 10 | 10 | 9.99 | 9.99 | 9,201 | -0.10% |
| 2026-06-23 | 10 | 10 | 10 | 10 | 116 | +0.00% |
| 2026-06-22 | 9.99 | 10.005 | 9.99 | 10 | 62,074 | +0.10% |
| 2026-06-18 | 10 | 10 | 9.99 | 9.99 | 44,554 | +0.00% |
| 2026-06-17 | 9.995 | 9.995 | 9.99 | 9.99 | 3,862 | -0.10% |
| 2026-06-11 | 10 | 10 | 10 | 10 | 381 | +0.10% |
| 2026-06-10 | 9.99 | 9.99 | 9.99 | 9.99 | 25,004 | +0.00% |
| 2026-06-08 | 10 | 10 | 9.99 | 9.99 | 11,602 | +0.00% |
| 2026-06-04 | 9.99 | 9.99 | 9.99 | 9.99 | 137 | +0.00% |
| 2026-06-03 | 9.99 | 9.99 | 9.99 | 9.99 | 5,951 | +0.10% |
| 2026-06-01 | 10 | 10 | 9.98 | 9.98 | 5,012 | +0.00% |
| 2026-05-29 | 9.99 | 9.99 | 9.97 | 9.98 | 8,854 | -0.10% |
| 2026-05-27 | 9.99 | 9.99 | 9.99 | 9.99 | 15,044 | +0.00% |
| 2026-05-22 | 9.99 | 9.99 | 9.99 | 9.99 | 559 | +0.00% |
| 2026-05-14 | 9.96 | 9.99 | 9.96 | 9.99 | 3,405 | +0.30% |
| 2026-05-12 | 9.96 | 9.96 | 9.955 | 9.96 | 1,032 | +0.10% |
| 2026-05-06 | 9.95 | 9.95 | 9.945 | 9.95 | 41,434 | +0.10% |