5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-21.21%
3 MONTH PERFORMANCE
+44.28%
6 MONTH PERFORMANCE
+18.18%
YEAR-TO-DATE PERFORMANCE
+13.04%
Melar Acquisition Corp. I Warrant Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $0.16 | $0.13 (-16.29%) | $0.17 | $0.13 | 2,419 | $2.10 M |
02/14/2025 | $0.13 | $0.13 (0.31%) | $0.13 | $0.13 | 13,677 | $2.10 M |
02/13/2025 | $0.14 | $0.14 (-1.79%) | $0.14 | $0.13 | 131,100 | $2.20 M |
02/12/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 25,000 | $2.08 M |
02/10/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 157 | $2.36 M |
02/07/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.13 | 10,000 | $2.24 M |
02/05/2025 | $0.13 | $0.14 (7.69%) | $0.15 | $0.13 | 304,927 | $2.24 M |
02/04/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 701 | $2.08 M |
02/03/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 115 | $2.08 M |
01/31/2025 | $0.15 | $0.13 (-13.33%) | $0.15 | $0.13 | 25,687 | $2.08 M |
01/30/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 132 | $2.08 M |
01/28/2025 | $0.13 | $0.13 (0%) | $0.16 | $0.13 | 146,388 | $2.08 M |
01/27/2025 | $0.17 | $0.15 (-8.88%) | $0.17 | $0.13 | 918 | $2.46 M |
01/24/2025 | $0.13 | $0.14 (6.31%) | $0.14 | $0.13 | 1,285 | $2.21 M |
01/23/2025 | $0.25 | $0.19 (-23.97%) | $0.30 | $0.19 | 2,729 | $3.04 M |
01/22/2025 | $0.25 | $0.20 (-21.13%) | $0.25 | $0.18 | 1,749 | $3.15 M |
01/21/2025 | $0.23 | $0.25 (8.65%) | $0.33 | $0.13 | 2,930 | $4.00 M |
01/17/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,500 | $2.64 M |
01/15/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 74,878 | $2.08 M |
01/10/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1,061 | $2.08 M |
01/08/2025 | $0.13 | $0.13 (0%) | $0.14 | $0.13 | 21,672 | $2.08 M |
01/07/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 2,501 | $2.08 M |
01/06/2025 | $0.12 | $0.13 (7%) | $0.13 | $0.12 | 85,893 | $2.08 M |
01/03/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 313 | $1.80 M |
12/31/2024 | $0.13 | $0.12 (-8.66%) | $0.13 | $0.12 | 21,120 | $1.84 M |
12/30/2024 | $0.11 | $0.11 (0.09%) | $0.13 | $0.11 | 27,552 | $1.76 M |
12/20/2024 | $0.11 | $0.11 (-3.34%) | $0.11 | $0.11 | 26,461 | $1.76 M |
12/13/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 195 | $1.81 M |
12/12/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 100 | $1.95 M |
12/11/2024 | $0.13 | $0.11 (-11.11%) | $0.13 | $0.11 | 11,822 | $1.80 M |
12/09/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 78,000 | $1.92 M |
12/06/2024 | $0.11 | $0.11 (0%) | $0.12 | $0.11 | 77,593 | $1.76 M |
12/04/2024 | $0.11 | $0.11 (-4.45%) | $0.11 | $0.11 | 22,684 | $1.68 M |
12/03/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 14,999 | $1.76 M |
11/29/2024 | $0.11 | $0.12 (2.68%) | $0.12 | $0.11 | 625 | $1.84 M |
11/27/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 862 | $1.69 M |
11/26/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 3,255 | $1.76 M |
11/25/2024 | $0.10 | $0.11 (10%) | $0.11 | $0.10 | 712,187 | $1.76 M |
11/22/2024 | $0.10 | $0.10 (0.13%) | $0.10 | $0.10 | 1,422 | $1.66 M |
11/21/2024 | $0.10 | $0.10 (-1.55%) | $0.10 | $0.09 | 3,185 | $1.52 M |
11/20/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 801 | $1.44 M |