Advertisement
U.S. Markets open in 3 hrs 1 min
S&P Futures
5,882.75 +36.75 (+0.63%) Dow Futures
42,537.00 +216.00 (+0.51%) Nasdaq Futures
20,665.00 +166.25 (+0.81%) Russell 2000 Futures
2,236.80 +15.30 (+0.69%) Crude Oil
67.33 -4.45 (-6.20%) Gold
2,740.80 -13.80 (-0.50%)
Melar Acquisition Corp. I (MACIU)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 24, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 23, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 22, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 21, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 18, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 17, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 16, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| Oct 15, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 14, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 11, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 10, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 09, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 08, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 200 |
| Oct 07, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Oct 04, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| Oct 03, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 02, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 01, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 30, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 27, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 20, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 19, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 18, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 16, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 13, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 12, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 10, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 09, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 06, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 05, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 04, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 03, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 30, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 29, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 28, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 27, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 22, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 21, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 20, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 19, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 16, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 15, 2024 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 1,600 |
| Aug 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Aug 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Aug 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100 |
| Aug 09, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 08, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 07, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 06, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 05, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 02, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 282,000 |
| Aug 01, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 3,200 |
| Jul 31, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jul 30, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jul 29, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
| Jul 26, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 200 |
| Jul 25, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 4,900 |
| Jul 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 150,000 |
| Jul 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jul 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jul 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
| Jul 18, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10,200 |
| Jul 17, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 470,300 |
| Jul 16, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 455,500 |
| Jul 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 150,000 |
| Jul 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 76,800 |
| Jul 11, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 24,600 |
| Jul 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 09, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 53,400 |
| Jul 08, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 343,400 |
| Jul 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11,000 |
| Jul 01, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 41,600 |
| Jun 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 157,200 |
| Jun 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jun 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 36,400 |
| Jun 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10,000 |
| Jun 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jun 21, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 47,500 |
| Jun 20, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 49,200 |
| Jun 18, 2024 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 11,883,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.