Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Melar Acquisiti (MACIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.2975 0.30 0.2975 0.30 0
17th Jul 2025 (Thu) 0.2975 0.30 0.2975 0.30 0
16th Jul 2025 (Wed) 0.2975 0.31 0.2975 0.31 0
15th Jul 2025 (Tue) 0.2975 0.31 0.2975 0.31 0
14th Jul 2025 (Mon) 0.2975 0.35 0.2975 0.35 0
11th Jul 2025 (Fri) 0.2975 0.33 0.2975 0.33 0
10th Jul 2025 (Thu) 0.2975 0.30 0.2975 0.30 0
9th Jul 2025 (Wed) 0.2975 0.30 0.2975 0.30 0
8th Jul 2025 (Tue) 0.2975 0.31 0.2975 0.31 0
7th Jul 2025 (Mon) 0.2975 0.3772 0.2975 0.3772 0
4th Jul 2025 (Fri) 0.2975 0.2999 0.2975 0.2999 0
3rd Jul 2025 (Thu) 0.2975 0.2999 0.2975 0.2999 0
2nd Jul 2025 (Wed) 0.2975 0.2975 0.29 0.28 500
1st Jul 2025 (Tue) 0.31 0.31 0.31 0.30 0
30th Jun 2025 (Mon) 0.31 0.31 0.31 0.30 205
27th Jun 2025 (Fri) 0.33 0.3987 0.30 0.30 979
26th Jun 2025 (Thu) 0.3919 0.3919 0.26 0.26 0
25th Jun 2025 (Wed) 0.3919 0.3919 0.2928 0.2928 0
24th Jun 2025 (Tue) 0.3919 0.3919 0.28 0.28 0
23rd Jun 2025 (Mon) 0.3919 0.446 0.3264 0.28 931
20th Jun 2025 (Fri) 0.245 0.28 0.245 0.28 10
19th Jun 2025 (Thu) 0.245 0.25 0.24 0.2628 7,430
18th Jun 2025 (Wed) 0.245 0.25 0.24 0.2628 7,430
17th Jun 2025 (Tue) 0.1993 0.1993 0.1993 0.1993 200
16th Jun 2025 (Mon) 0.1732 0.1732 0.17 0.17 0
13th Jun 2025 (Fri) 0.1732 0.2073 0.1732 0.2073 0
12th Jun 2025 (Thu) 0.1732 0.2073 0.1732 0.2073 0
11th Jun 2025 (Wed) 0.1732 0.211 0.1699 0.174 614
10th Jun 2025 (Tue) 0.1954 0.1961 0.19 0.19 475
9th Jun 2025 (Mon) 0.172 0.20 0.172 0.20 34
6th Jun 2025 (Fri) 0.172 0.172 0.17 0.17 0
5th Jun 2025 (Thu) 0.172 0.172 0.172 0.17 134
4th Jun 2025 (Wed) 0.15 0.1776 0.15 0.14 5,700
3rd Jun 2025 (Tue) 0.1499 0.1504 0.1499 0.15 1,373
2nd Jun 2025 (Mon) 0.20 0.20 0.1499 0.1499 10
30th May 2025 (Fri) 0.20 0.20 0.20 0.1518 304
29th May 2025 (Thu) 0.126 0.126 0.122 0.122 0
28th May 2025 (Wed) 0.126 0.126 0.122 0.1259 941
27th May 2025 (Tue) 0.18 0.18 0.18 0.18 0
26th May 2025 (Mon) 0.18 0.18 0.18 0.18 0
23rd May 2025 (Fri) 0.18 0.18 0.18 0.18 0
22nd May 2025 (Thu) 0.18 0.18 0.18 0.235 101
21st May 2025 (Wed) 0.20 0.20 0.20 0.20 0
20th May 2025 (Tue) 0.25 0.25 0.25 0.25 10
19th May 2025 (Mon) 0.20 0.20 0.20 0.20 0
FTSE 100 Latest
Value8,992.12
Change19.48