5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
-0.46%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+1.03%
1 YEAR PERFORMANCE
+1.80%
Melar Acquisition Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.02 | $11.05 (0.27%) | $11.09 | $11.02 | 2.10 K | $154.80 M |
| 09/18/2026 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 3 | $154.38 M |
| 09/17/2026 | $11.03 | $11.02 (-0.09%) | $11.03 | $11.02 | 10.40 K | $154.38 M |
| 09/16/2026 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 11.52 K | $154.38 M |
| 09/15/2026 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 5.99 K | $154.38 M |
| 09/14/2026 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 22.01 K | $154.38 M |
| 09/11/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 3 | $154.10 M |
| 09/10/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 2.73 K | $154.10 M |
| 09/09/2026 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 22 | $153.82 M |
| 09/08/2026 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 109 | $153.82 M |
| 09/04/2026 | $10.99 | $10.98 (-0.09%) | $10.99 | $10.98 | 1.20 K | $153.82 M |
| 09/03/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 3 | $153.40 M |
| 09/02/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 132 | $153.40 M |
| 09/01/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 28 | $153.40 M |
| 08/31/2026 | $10.95 | $10.95 (0%) | $10.99 | $10.95 | 500 | $153.40 M |
| 08/28/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 316 | $153.96 M |
| 08/27/2026 | $10.96 | $10.96 (0%) | $10.96 | $10.96 | 22.71 K | $153.54 M |
| 08/26/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 3 | $153.40 M |
| 08/25/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 4 | $153.40 M |
| 08/24/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 5.02 K | $153.40 M |
| 08/21/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 218 | $153.40 M |
| 08/20/2026 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 600 | $153.82 M |
| 08/19/2026 | $10.93 | $10.95 (0.18%) | $10.95 | $10.93 | 2.01 K | $153.40 M |
| 08/18/2026 | $10.93 | $10.94 (0.09%) | $10.94 | $10.93 | 1.60 K | $153.26 M |
| 08/17/2026 | $10.93 | $10.94 (0.09%) | $10.94 | $10.93 | 1.90 K | $153.26 M |
| 08/14/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 19 | $153.12 M |
| 08/13/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 0 | $153.12 M |
| 08/12/2026 | $10.92 | $10.93 (0.09%) | $10.93 | $10.92 | 1.30 K | $153.12 M |
| 08/11/2026 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 200 | $152.98 M |
| 08/10/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 200 | $153.96 M |
| 08/07/2026 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 2.43 K | $174.72 M |
| 08/06/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 3 | $175.20 M |
| 08/05/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 1 | $175.20 M |
| 08/04/2026 | $10.93 | $10.96 (0.27%) | $10.96 | $10.93 | 400 | $175.36 M |
| 08/03/2026 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 700 | $174.72 M |
| 07/31/2026 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 544 | $174.72 M |
| 07/30/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.90 | 6.85 K | $174.56 M |
| 07/29/2026 | $10.99 | $10.92 (-0.64%) | $10.99 | $10.91 | 3.52 K | $174.72 M |
| 07/28/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 3.10 K | $174.56 M |
| 07/27/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 870 | $174.56 M |
| 07/24/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 3 | $174.40 M |
| 07/23/2026 | $10.91 | $10.90 (-0.09%) | $10.91 | $10.90 | 306 | $174.40 M |
| 07/22/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 3 | $174.40 M |
| 07/21/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 4 | $174.40 M |
| 07/20/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 3 | $174.40 M |
| 07/17/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 1.21 K | $174.40 M |
| 07/16/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 3 | $175.20 M |
| 07/15/2026 | $10.90 | $10.95 (0.46%) | $10.95 | $10.90 | 900 | $175.20 M |
| 07/14/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 3 | $174.40 M |
| 07/13/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 346 | $174.40 M |
| 07/10/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 3 | $174.24 M |
| 07/09/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 8 | $174.24 M |
| 07/08/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 108 | $174.24 M |
| 07/07/2026 | $10.88 | $10.89 (0.09%) | $10.89 | $10.88 | 306 | $174.24 M |
| 07/06/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 117 | $174.08 M |
| 07/02/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 8 | $174.08 M |
| 07/01/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 4 | $174.08 M |
| 06/30/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 3 | $174.08 M |
| 06/29/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 4 | $174.08 M |
| 06/26/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 1 | $174.08 M |
| 06/25/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $174.08 M |
| 06/24/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 1.10 K | $174.08 M |
| 06/23/2026 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $172.64 M |
| 06/22/2026 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 44 | $172.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
