MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MACI — Melar Acquisition Corp. I Class A Ordinary Shares
NasdaqMelar Acquisition Corp. I Class A Ordinary Shares
$11.07
-0.00(-0.00%)
- O
- 11.09
- H
- 11.09
- L
- 11.07
- V
- 12.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.07
Period Return+8.21%
Period High$11.38
Period Low$10.19
Avg Daily Volume22.8K
Total Trading Days365
MACI — Historical OHLCV Price & Volume Table
Mar 26, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.09 | $11.09 | $11.07 | $11.07 | $-0.00 | +0.00% | 12,800 | $11.07 | $11.07 $11.09 |
| Oct 5, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | +$0.03 | +0.27% | 3,603 | $11.07 | $11.07 $11.07 |
| Oct 2, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $-0.05 | -0.45% | 166 | $11.04 | $11.04 $11.04 |
| Sep 28, 2026 | $11.05 | $11.09 | $11.05 | $11.09 | +$0.04 | +0.36% | 1,409 | $11.07 | $11.05 $11.09 |
| Sep 25, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | +$0.00 | +0.00% | 1,026 | $11.05 | $11.05 $11.05 |
| Sep 24, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | +$0.00 | +0.00% | 4,008 | $11.05 | $11.05 $11.05 |
| Sep 21, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | +$0.03 | +0.27% | 2,105 | $11.05 | $11.05 $11.05 |
| Sep 17, 2026 | $11.03 | $11.03 | $11.02 | $11.02 | $-0.00 | +0.00% | 10,391 | $11.02 | $11.02 $11.03 |
| Sep 16, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | +$0.00 | +0.00% | 11,517 | $11.02 | $11.02 $11.02 |
| Sep 15, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | +$0.00 | +0.00% | 5,495 | $11.02 | $11.02 $11.02 |
| Sep 14, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | +$0.02 | +0.18% | 11,008 | $11.02 | $11.02 $11.02 |
| Sep 10, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | +$0.02 | +0.18% | 2,733 | $11.00 | $11.00 $11.00 |
| Sep 8, 2026 | $10.98 | $10.98 | $10.98 | $10.98 | +$0.00 | +0.00% | 109 | $10.98 | $10.98 $10.98 |
| Sep 4, 2026 | $10.99 | $10.99 | $10.98 | $10.98 | +$0.03 | +0.27% | 1,197 | $10.99 | $10.98 $10.99 |
| Sep 2, 2026 | $10.95 | $10.95 | $10.95 | $10.95 | +$0.00 | +0.00% | 132 | $10.96 | $10.95 $10.95 |
| Aug 31, 2026 | $10.95 | $10.99 | $10.95 | $10.95 | $-0.04 | -0.36% | 470 | $10.96 | $10.95 $10.99 |
| Aug 28, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | +$0.03 | +0.27% | 316 | $10.99 | $10.99 $10.99 |
| Aug 27, 2026 | $10.96 | $10.96 | $10.96 | $10.96 | +$0.01 | +0.09% | 22,691 | $10.96 | $10.96 $10.96 |
| Aug 24, 2026 | $10.95 | $10.95 | $10.95 | $10.95 | +$0.00 | +0.00% | 5,018 | $10.95 | $10.95 $10.95 |
| Aug 21, 2026 | $10.95 | $10.95 | $10.95 | $10.95 | $-0.03 | -0.27% | 218 | $10.95 | $10.95 $10.95 |
| Aug 20, 2026 | $10.98 | $10.98 | $10.98 | $10.98 | +$0.03 | +0.27% | 552 | $10.98 | $10.98 $10.98 |
| Aug 19, 2026 | $10.93 | $10.95 | $10.93 | $10.95 | +$0.01 | +0.09% | 2,007 | $10.93 | $10.93 $10.95 |
| Aug 18, 2026 | $10.93 | $10.94 | $10.93 | $10.94 | +$0.00 | +0.00% | 1,589 | $10.94 | $10.93 $10.94 |
| Aug 17, 2026 | $10.93 | $10.94 | $10.93 | $10.94 | +$0.01 | +0.09% | 1,856 | $10.94 | $10.93 $10.94 |
| Aug 12, 2026 | $10.92 | $10.93 | $10.92 | $10.93 | +$0.01 | +0.09% | 1,301 | $10.93 | $10.92 $10.93 |
| Aug 11, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | $-0.07 | -0.64% | 156 | $10.92 | $10.92 $10.92 |
| Aug 10, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | +$0.07 | +0.64% | 171 | $10.98 | $10.99 $10.99 |
| Aug 7, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | $-0.04 | -0.32% | 2,428 | $10.92 | $10.92 $10.92 |
| Aug 4, 2026 | $10.93 | $10.96 | $10.93 | $10.96 | +$0.04 | +0.32% | 400 | $10.97 | $10.93 $10.96 |
| Aug 3, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | +$0.00 | +0.00% | 674 | $10.92 | $10.92 $10.92 |