5 DAY PERFORMANCE
+39.30%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-0.74%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.80 | $6.93 (1.91%) | $7.72 | $6.70 | 21.04 K | $97.09 M |
| 11/04/2026 | $7.44 | $6.77 (-9.01%) | $7.81 | $6.10 | 38.94 K | $94.84 M |
| 11/03/2026 | $8.30 | $7.79 (-6.14%) | $9.07 | $7.00 | 48.63 K | $109.13 M |
| 11/02/2026 | $7.75 | $7.61 (-1.81%) | $8.70 | $7.45 | 34.26 K | $106.61 M |
| 10/30/2026 | $7.55 | $7.71 (2.12%) | $9.25 | $7.55 | 30.60 K | $108.01 M |
| 10/29/2026 | $8.34 | $7.73 (-7.31%) | $8.99 | $7.05 | 29.23 K | $108.29 M |
| 10/28/2026 | $9.00 | $8.42 (-6.44%) | $9.00 | $8.40 | 12.16 K | $117.96 M |
| 10/27/2026 | $9.61 | $9.11 (-5.2%) | $9.70 | $8.10 | 16.12 K | $127.63 M |
| 10/26/2026 | $12.47 | $10.22 (-18.04%) | $16.50 | $8.58 | 157.82 K | $143.18 M |
| 10/23/2026 | $11.02 | $11.00 (-0.18%) | $11.02 | $11.00 | 445.92 K | $154.10 M |
| 10/22/2026 | $11.49 | $11.37 (-1.04%) | $14.92 | $11.14 | 24.62 K | $159.29 M |
| 10/21/2026 | $12.00 | $11.00 (-8.33%) | $12.10 | $11.00 | 3.85 K | $154.10 M |
| 10/20/2026 | $10.65 | $11.11 (4.32%) | $12.09 | $9.06 | 18.50 K | $155.64 M |
| 10/19/2026 | $10.99 | $11.00 (0.09%) | $11.10 | $10.98 | 22.63 K | $154.10 M |
| 10/16/2026 | $11.08 | $11.10 (0.18%) | $11.10 | $11.07 | 68.90 K | $155.50 M |
| 10/15/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1.53 K | $155.50 M |
| 10/14/2026 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 50.02 K | $155.22 M |
| 10/13/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 1.81 K | $154.80 M |
| 10/12/2026 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 31 | $155.22 M |
| 10/09/2026 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 310 | $155.22 M |
| 10/08/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 1.41 K | $154.80 M |
| 10/07/2026 | $11.08 | $11.06 (-0.18%) | $11.08 | $11.06 | 17.24 K | $154.94 M |
| 10/06/2026 | $11.09 | $11.07 (-0.18%) | $11.09 | $11.07 | 12.82 K | $155.08 M |
| 10/05/2026 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 3.60 K | $155.08 M |
| 10/02/2026 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 200 | $154.66 M |
| 10/01/2026 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 0 | $155.36 M |
| 09/30/2026 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 0 | $155.36 M |
| 09/29/2026 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 0 | $155.36 M |
| 09/28/2026 | $11.05 | $11.09 (0.36%) | $11.09 | $11.05 | 2.21 K | $155.36 M |
| 09/25/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 1.03 K | $154.80 M |
| 09/24/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 4.01 K | $154.80 M |
| 09/23/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 1 | $154.80 M |
| 09/22/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 1 | $154.80 M |
| 09/21/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 2.11 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 |
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.
