Melar Acquisition Corp. I Class A(MACI)
$8.80+0.20 (+2.34%)
MACI
Melar Acquisition Corp. I Class A historical prices
$8.80
At close:+0.20 (+2.34%)
Melar Acquisition Corp. I Class A (MACI) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.38 | 9.43 | 8.30 | 8.80 | 8.80 | +2.34% | 9,273 | 0.55 |
| Nov 10, 2026 | 7.69 | 8.60 | 7.53 | 8.60 | 8.60 | +13.00% | 5,954 | 0.35 |
| Nov 09, 2026 | 7.20 | 8.63 | 7.00 | 7.80 | 7.80 | +2.43% | 11,986 | 0.72 |
| Nov 06, 2026 | 7.41 | 8.31 | 7.41 | 7.61 | 7.61 | +9.81% | 8,743 | 0.53 |
| Nov 05, 2026 | 6.80 | 7.72 | 6.70 | 6.93 | 6.93 | +2.36% | 21,035 | 1.29 |
| Nov 04, 2026 | 7.44 | 7.81 | 6.10 | 6.77 | 6.77 | -13.09% | 38,938 | 2.49 |
| Nov 03, 2026 | 8.30 | 9.07 | 7.00 | 7.79 | 7.79 | +2.37% | 48,634 | 3.27 |
| Nov 02, 2026 | 7.75 | 8.70 | 7.45 | 7.61 | 7.61 | -1.30% | 34,020 | 2.37 |
| Oct 30, 2026 | 7.55 | 9.25 | 7.55 | 7.71 | 7.71 | -0.26% | 30,525 | 2.20 |
| Oct 29, 2026 | 8.34 | 8.99 | 7.05 | 7.73 | 7.73 | -8.19% | 29,092 | 2.17 |
| Oct 28, 2026 | 9.00 | 9.00 | 8.40 | 8.42 | 8.42 | -7.57% | 11,792 | 0.89 |
| Oct 27, 2026 | 9.61 | 9.70 | 8.10 | 9.11 | 9.11 | -10.86% | 14,780 | 1.13 |
| Oct 26, 2026 | 12.47 | 16.50 | 8.58 | 10.22 | 10.22 | -7.09% | 154,451 | 14.40 |
| Oct 23, 2026 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | -3.21% | 346,412 | 65.69 |
| Oct 22, 2026 | 11.49 | 14.92 | 11.14 | 11.37 | 11.37 | +3.32% | 24,538 | 5.01 |
| Oct 21, 2026 | 12.00 | 12.10 | 11.00 | 11.00 | 11.00 | -0.99% | 3,848 | 0.80 |
| Oct 20, 2026 | 10.65 | 12.09 | 9.06 | 11.11 | 11.11 | +1.02% | 18,477 | 4.06 |
| Oct 19, 2026 | 10.99 | 11.10 | 10.98 | 11.00 | 11.00 | -0.92% | 22,630 | 5.40 |
| Oct 16, 2026 | 11.08 | 11.10 | 11.07 | 11.10 | 11.10 | 0.00% | 68,901 | 22.26 |
| Oct 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | +0.18% | 1,530 | 0.50 |
| Oct 14, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | +0.27% | 50,018 | 21.79 |
| Oct 13, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.14% | 1,812 | 0.80 |
| Oct 12, 2026 | 11.07 | 11.08 | 11.05 | 11.07 | 11.07 | -0.14% | 0 | 0.00 |
| Oct 09, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | +0.27% | 310 | 0.14 |
| Oct 08, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% | 1,409 | 0.62 |
| Oct 07, 2026 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | -0.09% | 17,243 | 8.69 |
| Oct 06, 2026 | 11.09 | 11.09 | 11.07 | 11.07 | 11.07 | 0.00% | 12,821 | 7.20 |
| Oct 05, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | +0.27% | 3,603 | 2.09 |
| Oct 02, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.32% | 166 | 0.10 |
| Oct 01, 2026 | 11.08 | 11.10 | 11.05 | 11.08 | 11.08 | +0.05% | 0 | 0.00 |
| Sep 30, 2026 | 11.07 | 11.09 | 11.05 | 11.07 | 11.07 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 11.07 | 11.09 | 11.05 | 11.07 | 11.07 | -0.17% | 0 | 0.00 |
| Sep 28, 2026 | 11.05 | 11.09 | 11.05 | 11.09 | 11.09 | +0.35% | 1,409 | 0.82 |
| Sep 25, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | 1,026 | 0.61 |
| Sep 24, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% | 4,008 | 2.46 |
| Sep 23, 2026 | 11.07 | 11.09 | 11.05 | 11.07 | 11.07 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 11.07 | 11.09 | 11.05 | 11.07 | 11.07 | +0.18% | 0 | 0.00 |
| Sep 21, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | +0.14% | 2,105 | 1.31 |
| Sep 18, 2026 | 11.04 | 11.05 | 11.02 | 11.04 | 11.04 | +0.14% | 0 | 0.00 |
| Sep 17, 2026 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 0.00% | 10,391 | 7.18 |
| Sep 16, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.00% | 11,517 | 9.11 |
| Sep 15, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.00% | 5,496 | 4.67 |
| Sep 14, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | +0.05% | 11,007 | 10.99 |
| Sep 11, 2026 | 11.02 | 11.05 | 10.98 | 11.02 | 11.02 | +0.14% | 0 | 0.00 |
| Sep 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.05% | 2,733 | 2.85 |
| Sep 09, 2026 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | +0.14% | 0 | 0.00 |
| Sep 08, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.00% | 109 | 0.11 |
| Sep 07, 2026 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | +0.09% | 1,197 | 1.13 |
| Sep 03, 2026 | 10.97 | 10.99 | 10.95 | 10.97 | 10.97 | +0.18% | 0 | 0.00 |
