NasdaqGM - Delayed Quote USD
Melar Acquisition Corp. I (MACIU)
At close: October 16 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Oct 8, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 200 |
| Oct 7, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Oct 4, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| Oct 3, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 2, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 1, 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 9, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 6, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 5, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 4, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 3, 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 9, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 8, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 7, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 6, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 5, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 2, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 282,000 |
| Aug 1, 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 9, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 53,400 |
| Jul 8, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 343,400 |
| Jul 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 2, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11,000 |
| Jul 1, 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 |