Melar Acquisition I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	10.49	10.52	10.49	10.52	10.52	0.19%	5,783
Aug 12, 2025	10.48	10.50	10.48	10.50	10.50	0.19%	21,823
Aug 11, 2025	10.48	10.48	10.48	10.48	10.48	0.10%	283
Aug 8, 2025	10.48	10.48	10.47	10.47	10.47	0.09%	105,195
Aug 7, 2025	10.46	10.46	10.46	10.46	10.46	-	48
Aug 6, 2025	10.47	10.48	10.46	10.46	10.46	0.01%	101,718
Aug 5, 2025	10.47	10.47	10.46	10.46	10.46	-	21,289
Aug 4, 2025	10.46	10.48	10.46	10.46	10.46	-	8,793
Aug 1, 2025	10.47	10.48	10.46	10.46	10.46	-0.10%	965,101
Jul 31, 2025	10.51	10.51	10.45	10.47	10.47	-0.76%	880,701
Jul 30, 2025	10.53	10.55	10.53	10.55	10.55	0.38%	30,036
Jul 29, 2025	10.51	10.51	10.51	10.51	10.51	-	31
Jul 28, 2025	10.51	10.51	10.51	10.51	10.51	-0.05%	733
Jul 25, 2025	10.52	10.52	10.52	10.52	10.52	-	27
Jul 24, 2025	10.52	10.52	10.52	10.52	10.52	-0.06%	544
Jul 23, 2025	10.53	10.53	10.51	10.52	10.52	-0.09%	692
Jul 22, 2025	10.53	10.53	10.53	10.53	10.53	-	-
Jul 21, 2025	10.53	10.53	10.53	10.53	10.53	-	11
Jul 18, 2025	10.53	10.53	10.53	10.53	10.53	0.10%	149
Jul 17, 2025	10.52	10.52	10.52	10.52	10.52	-0.09%	5,405
Jul 16, 2025	10.53	10.53	10.53	10.53	10.53	0.05%	232
Jul 15, 2025	10.53	10.53	10.53	10.53	10.53	-	274
Jul 14, 2025	10.52	10.53	10.52	10.53	10.53	0.10%	109,449
Jul 11, 2025	10.51	10.52	10.51	10.52	10.52	-0.05%	11,461
Jul 10, 2025	10.52	10.52	10.52	10.52	10.52	0.10%	537
Jul 9, 2025	10.52	10.52	10.51	10.51	10.51	-0.10%	133,174
Jul 8, 2025	10.52	10.52	10.52	10.52	10.52	-	26,534
Jul 7, 2025	10.52	10.52	10.52	10.52	10.52	-	-
Jul 3, 2025	10.52	10.53	10.52	10.52	10.52	0.10%	10,640
Jul 2, 2025	10.51	10.51	10.50	10.51	10.51	-	218,131
Jul 1, 2025	10.51	10.51	10.51	10.51	10.51	-	6,667
Jun 30, 2025	10.54	10.54	10.48	10.51	10.51	-	125,598
Jun 27, 2025	10.51	10.52	10.51	10.51	10.51	-0.10%	34,668
Jun 26, 2025	10.51	10.52	10.51	10.52	10.52	0.10%	426,972
Jun 25, 2025	10.53	10.53	10.49	10.51	10.51	-0.19%	272,168
Jun 24, 2025	10.54	10.54	10.52	10.53	10.53	-	498,212
Jun 23, 2025	10.50	10.54	10.50	10.53	10.53	-0.09%	57,436
Jun 20, 2025	10.52	10.56	10.51	10.54	10.54	0.19%	305,010
Jun 18, 2025	10.49	10.55	10.48	10.52	10.52	0.38%	252,856
Jun 17, 2025	10.46	10.67	10.44	10.48	10.48	0.10%	101,790
Jun 16, 2025	10.47	10.47	10.47	10.47	10.47	0.38%	445
Jun 13, 2025	10.43	10.43	10.43	10.43	10.43	-	10
Jun 12, 2025	10.43	10.43	10.43	10.43	10.43	0.24%	1,022
Jun 11, 2025	10.40	10.41	10.40	10.41	10.41	-0.14%	572
Jun 10, 2025	10.42	10.42	10.42	10.42	10.42	-	45
Jun 9, 2025	10.42	10.42	10.42	10.42	10.42	0.10%	500
Jun 6, 2025	10.41	10.47	10.41	10.41	10.41	-0.10%	8,731
Jun 5, 2025	10.42	10.42	10.42	10.42	10.42	-	43
Jun 4, 2025	10.42	10.42	10.42	10.42	10.42	-	41
Jun 3, 2025	10.42	10.42	10.42	10.42	10.42	-	62