5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+3.29%
YEAR-TO-DATE PERFORMANCE
+3.08%
Melar Acquisition Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 7.11 K | $165.92 M |
| 05/27/2025 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 4.33 K | $165.76 M |
| 05/23/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1.31 K | $165.60 M |
| 05/22/2025 | $10.40 | $10.35 (-0.48%) | $10.40 | $10.35 | 1.31 K | $165.60 M |
| 05/21/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 100.91 K | $165.28 M |
| 05/20/2025 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 911 | $165.44 M |
| 05/19/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $165.28 M |
| 05/16/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1.00 K | $165.28 M |
| 05/15/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.32 | 54.02 K | $165.28 M |
| 05/14/2025 | $10.36 | $10.33 (-0.29%) | $10.36 | $10.32 | 7.90 K | $165.28 M |
| 05/13/2025 | $10.39 | $10.34 (-0.48%) | $10.39 | $10.34 | 13.77 K | $165.44 M |
| 05/12/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 120 | $165.28 M |
| 05/09/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $165.12 M |
| 05/08/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 300 | $165.12 M |
| 05/07/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 800 | $165.12 M |
| 05/06/2025 | $10.33 | $10.30 (-0.29%) | $10.33 | $10.30 | 7.80 K | $164.80 M |
| 05/05/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 401 | $164.80 M |
| 05/02/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $164.96 M |
| 05/01/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 16 | $164.96 M |
| 04/30/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 500 | $164.96 M |
| 04/29/2025 | $10.33 | $10.30 (-0.29%) | $10.33 | $10.30 | 130.52 K | $164.80 M |
| 04/28/2025 | $10.35 | $10.30 (-0.48%) | $10.35 | $10.29 | 48.40 K | $164.80 M |
| 04/25/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $164.48 M |
| 04/24/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $164.48 M |
| 04/23/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $164.48 M |
| 04/22/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 1.80 K | $164.48 M |
| 04/21/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 300 | $164.48 M |
| 04/17/2025 | $10.19 | $10.28 (0.88%) | $10.28 | $10.19 | 1.20 K | $164.48 M |
| 04/16/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 7.20 K | $164.00 M |
| 04/15/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $164.00 M |
| 04/14/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $164.00 M |
| 04/11/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $164.00 M |
| 04/10/2025 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 1.11 K | $164.00 M |
| 04/09/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $164.16 M |
| 04/08/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $164.16 M |
| 04/07/2025 | $10.28 | $10.26 (-0.19%) | $10.28 | $10.26 | 213.60 K | $164.16 M |
| 04/04/2025 | $10.25 | $10.29 (0.39%) | $10.35 | $10.25 | 30.42 K | $164.64 M |
| 04/03/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $164.00 M |
| 04/02/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 10.00 K | $164.00 M |
| 04/01/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 8.40 K | $164.16 M |
| 03/31/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $163.68 M |
| 03/28/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $163.68 M |
| 03/27/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $163.68 M |
| 03/26/2025 | $10.34 | $10.23 (-1.06%) | $10.34 | $10.23 | 300 | $163.68 M |
| 03/25/2025 | $10.28 | $10.22 (-0.58%) | $10.28 | $10.22 | 5.03 K | $163.52 M |
| 03/24/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $164.96 M |
| 03/21/2025 | $10.27 | $10.31 (0.39%) | $10.31 | $10.23 | 27.64 K | $164.96 M |
| 03/20/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $163.84 M |
| 03/19/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $163.84 M |
| 03/18/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 1.10 K | $163.84 M |
| 03/17/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 807 | $163.52 M |
| 03/14/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 449 | $163.52 M |
| 03/13/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 6.64 K | $163.52 M |
| 03/12/2025 | $10.26 | $10.22 (-0.39%) | $10.26 | $10.22 | 6.72 K | $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 | 57.53 K | $163.20 M |
| 03/07/2025 | $10.20 | $10.25 (0.49%) | $10.25 | $10.20 | 6.91 K | $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 | 832.10 K | $163.36 M |
| 03/04/2025 | $10.21 | $10.20 (-0.1%) | $10.21 | $10.19 | 381.31 K | $163.20 M |
| 03/03/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $163.68 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.
