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
19th Sep 2025 (Fri) 0.1722 0.1722 0.1634 0.1721 332
18th Sep 2025 (Thu) 0.1869 0.1898 0.18 0.20 3,278
17th Sep 2025 (Wed) 0.1899 0.1899 0.151 0.151 0
16th Sep 2025 (Tue) 0.1899 0.1899 0.1899 0.151 0
15th Sep 2025 (Mon) 0.1601 0.1601 0.1601 0.1601 570
12th Sep 2025 (Fri) 0.16 0.17 0.16 0.17 3,012
11th Sep 2025 (Thu) 0.16 0.188 0.16 0.188 0
10th Sep 2025 (Wed) 0.16 0.188 0.16 0.188 0
9th Sep 2025 (Tue) 0.16 0.165 0.16 0.165 0
8th Sep 2025 (Mon) 0.16 0.165 0.16 0.165 0
5th Sep 2025 (Fri) 0.16 0.16 0.16 0.16 200
4th Sep 2025 (Thu) 0.1457 0.18 0.1457 0.18 0
3rd Sep 2025 (Wed) 0.1457 0.18 0.1457 0.18 0
2nd Sep 2025 (Tue) 0.1457 0.18 0.1457 0.18 0
1st Sep 2025 (Mon) 0.1457 0.18 0.1403 0.18 1,666
29th Aug 2025 (Fri) 0.1457 0.18 0.1403 0.18 1,666
28th Aug 2025 (Thu) 0.1927 0.1927 0.1923 0.185 200
27th Aug 2025 (Wed) 0.22 0.22 0.15 0.15 0
26th Aug 2025 (Tue) 0.22 0.22 0.143 0.143 0
25th Aug 2025 (Mon) 0.22 0.22 0.1527 0.1527 0
22nd Aug 2025 (Fri) 0.22 0.28 0.1627 0.1527 1,800
21st Aug 2025 (Thu) 0.1728 0.1728 0.1424 0.1424 0
20th Aug 2025 (Wed) 0.1728 0.1728 0.1424 0.1424 0
19th Aug 2025 (Tue) 0.1728 0.1728 0.1727 0.1727 0
18th Aug 2025 (Mon) 0.1728 0.1728 0.1727 0.1727 0
15th Aug 2025 (Fri) 0.1728 0.1728 0.1727 0.1727 0
14th Aug 2025 (Thu) 0.1728 0.1728 0.1611 0.1727 763
13th Aug 2025 (Wed) 0.1697 0.20 0.1697 0.20 0
12th Aug 2025 (Tue) 0.1697 0.19 0.1697 0.19 0
11th Aug 2025 (Mon) 0.1697 0.1698 0.1697 0.18 800
8th Aug 2025 (Fri) 0.1349 0.1349 0.13 0.14 11,800
7th Aug 2025 (Thu) 0.15 0.15 0.1352 0.1352 839
6th Aug 2025 (Wed) 0.1616 0.1616 0.1616 0.1615 102
5th Aug 2025 (Tue) 0.1423 0.1423 0.1422 0.14 0
4th Aug 2025 (Mon) 0.1585 0.1675 0.1585 0.1599 2,057
1st Aug 2025 (Fri) 0.15 0.15 0.15 0.185 1,500
31st Jul 2025 (Thu) 0.25 0.25 0.16 0.198 8,003
30th Jul 2025 (Wed) 0.2999 0.2999 0.2999 0.2999 101
29th Jul 2025 (Tue) 0.2799 0.2799 0.2623 0.2623 17
28th Jul 2025 (Mon) 0.2799 0.2799 0.2179 0.2179 0
25th Jul 2025 (Fri) 0.2799 0.2799 0.2799 0.2179 100
24th Jul 2025 (Thu) 0.2975 0.2975 0.2719 0.2719 15
23rd Jul 2025 (Wed) 0.2975 0.3002 0.2975 0.3002 0
22nd Jul 2025 (Tue) 0.2975 0.30 0.2975 0.30 0
21st Jul 2025 (Mon) 0.2975 0.30 0.2975 0.30 0
FTSE 100 Latest
Value9,216.67
Change-11.44