5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+1.20%
YEAR-TO-DATE PERFORMANCE
+0.30%
Melar Acquisition Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.26 | $10.22 (-0.39%) | $10.26 | $10.22 | 6,721 | $163.52 M |
| 03/11/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $163.20 M |
| 03/10/2025 | $10.26 | $10.20 (-0.58%) | $10.26 | $10.20 | 57,525 | $163.20 M |
| 03/07/2025 | $10.20 | $10.25 (0.49%) | $10.25 | $10.20 | 6,910 | $164.00 M |
| 03/06/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 0 | $163.36 M |
| 03/05/2025 | $10.20 | $10.21 (0.1%) | $10.21 | $10.19 | 832,100 | $163.36 M |
| 03/04/2025 | $10.21 | $10.20 (-0.1%) | $10.21 | $10.19 | 381,312 | $163.20 M |
| 03/03/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $163.68 M |
| 02/28/2025 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.23 | 4,800 | $163.68 M |
| 02/27/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.17 | 682,414 | $163.04 M |
| 02/26/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 4,230 | $162.88 M |
| 02/25/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1,046 | $162.88 M |
| 02/24/2025 | $10.18 | $10.18 (0%) | $10.19 | $10.18 | 351,207 | $162.88 M |
| 02/21/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.17 | 448,969 | $162.88 M |
| 02/20/2025 | $10.18 | $10.17 (-0.1%) | $10.18 | $10.17 | 128,711 | $162.72 M |
| 02/19/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 200,800 | $162.72 M |
| 02/18/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 400 | $163.52 M |
| 02/14/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 2,020 | $162.56 M |
| 02/13/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 50,900 | $162.56 M |
| 02/12/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $162.40 M |
| 02/11/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $162.40 M |
| 02/10/2025 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 55,231 | $162.40 M |
| 02/07/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 203 | $162.24 M |
| 02/06/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $162.40 M |
| 02/05/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 17,501 | $162.40 M |
| 02/04/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 384 | $162.40 M |
| 02/03/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 600 | $162.40 M |
| 01/31/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $162.56 M |
| 01/30/2025 | $10.16 | $10.16 (0%) | $10.17 | $10.15 | 16,500 | $162.56 M |
| 01/29/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 209,636 | $162.24 M |
| 01/28/2025 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 83,301 | $162.08 M |
| 01/27/2025 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.16 | 1,602 | $162.56 M |
| 01/24/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 200 | $163.20 M |
| 01/23/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 805 | $162.08 M |
| 01/22/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 1,441 | $161.92 M |
| 01/21/2025 | $10.14 | $10.12 (-0.2%) | $10.14 | $10.12 | 10,900 | $161.92 M |
| 01/17/2025 | $10.11 | $10.11 (0%) | $10.16 | $10.11 | 65,600 | $161.76 M |
| 01/16/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 80 | $161.60 M |
| 01/15/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $161.60 M |
| 01/14/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $161.60 M |
| 01/13/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $161.60 M |
| 01/10/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $161.60 M |
| 01/08/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1,000 | $161.60 M |
| 01/07/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $161.44 M |
| 01/06/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 3,007 | $161.44 M |
| 01/03/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $161.44 M |
| 01/02/2025 | $10.08 | $10.09 (0.1%) | $10.09 | $10.08 | 91,014 | $161.44 M |
| 12/31/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $160.96 M |
| 12/30/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $160.96 M |
| 12/27/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $160.96 M |
| 12/26/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | |
| 12/24/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 52,600 | $160.96 M |
| 12/23/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $160.96 M |
| 12/20/2024 | $10.06 | $10.06 (0%) | $10.10 | $10.06 | 2,600 | $160.96 M |
| 12/19/2024 | $10.07 | $10.06 (-0.1%) | $10.08 | $10.06 | 168,239 | $160.96 M |
| 12/18/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $160.96 M |
| 12/17/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 200 | $160.96 M |
| 12/16/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 243 | $160.96 M |
| 12/13/2024 | $10.08 | $10.07 (-0.1%) | $10.08 | $10.06 | 5,121 | $161.12 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.
