Melar Acquisition Corp. I... (MACIW)
0.14
0.01 (9.80%)
At close: Mar 11, 2025, 3:47 PM
MACIW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.02 | 16.67% | 226,716 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | -0.01 | -7.69% | 909 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 37,473 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.13 | 0.13 | -0.01 | -7.14% | 19,421 |
| Feb 27, 2025 | 0.18 | 0.19 | 0.13 | 0.14 | 0.00 | 0.00% | 18,740 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.01 | 7.69% | 227 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.00 | 0.00% | 2,425 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -7.14% | 13,677 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.01 | 7.69% | 131,100 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | -0.02 | -13.33% | 25,000 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | 7.14% | 157 |
| Feb 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 10,000 |
| Feb 5, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.01 | 7.69% | 304,927 |
| Feb 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 701 |
| Feb 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 115 |
| Jan 31, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 25,687 |
| Jan 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 132 |
| Jan 28, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | -0.02 | -13.33% | 146,388 |
| Jan 27, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.01 | 7.14% | 918 |
| Jan 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 1,285 |
| Jan 23, 2025 | 0.25 | 0.30 | 0.19 | 0.19 | -0.01 | -5.00% | 2,729 |
| Jan 22, 2025 | 0.25 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 1,749 |
| Jan 21, 2025 | 0.23 | 0.33 | 0.13 | 0.25 | 0.09 | 56.25% | 2,930 |
| Jan 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.03 | 23.08% | 1,500 |
| Jan 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 74,878 |
| Jan 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 1,061 |
| Jan 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 21,672 |
| Jan 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 2,501 |
| Jan 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.02 | 18.18% | 85,893 |
| Jan 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | -8.33% | 313 |
| Dec 31, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.01 | 9.09% | 21,120 |
| Dec 30, 2024 | 0.11 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 27,552 |
| Dec 20, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 26,461 |
| Dec 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | -8.33% | 195 |
| Dec 12, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.01 | 9.09% | 100 |
| Dec 11, 2024 | 0.13 | 0.13 | 0.11 | 0.11 | -0.01 | -8.33% | 11,822 |
| Dec 9, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.01 | 9.09% | 78,000 |
| Dec 6, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 77,593 |
| Dec 4, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 22,684 |
| Dec 3, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | -8.33% | 14,999 |
| Nov 29, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.01 | 9.09% | 625 |
| Nov 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 862 |
| Nov 26, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 3,255 |
| Nov 25, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.01 | 10.00% | 712,187 |
| Nov 22, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 1,422 |
| Nov 21, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.01 | 11.11% | 3,185 |
| Nov 20, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | -0.03 | -25.00% | 801 |
| Nov 15, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.01 | 9.09% | 200 |
| Nov 14, 2024 | 0.10 | 0.11 | 0.09 | 0.11 | 0.02 | 22.22% | 2,034 |
| Nov 13, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 1,812 |