Melar Acquisition Corp. I (MACI) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +0.5%
- 3M
- +1.1%
- YTD
- +2.4%
- 1Y
- +3.4%
- 3Y
- +3.0%
- 5Y
- +1.8%
Loading 10-year price history...
MACI Historical Performance
MACI Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +1.0%
- 2025 annual price return
- +5.4%
- 2026 annual price return
- +0.9%
MACI Stock Price Trajectory (2024–2026)
As of July 7, 2026, Melar Acquisition Corp. I (MACI) trades at $10.88, representing a +3.4% return over the past year. The stock has delivered a +9.2% total return over five years (+1.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $11.38 on May 22, 2026. From this peak, MACI has corrected -4.4%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GFAI (-67.8% 1Y), GS (+48.4% 1Y), and MS (+54.5% 1Y), MACI has underperformed the peer group average. Compare MACI vs GFAI →
MACI Historical Price Data · from 2024
Rows 1–50 of 486| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 10.88 | 10.88 | 10.88 | 10.88 | 117 | 0.00% |
| 2026-07-02 | 10.88 | 10.88 | 10.88 | 10.88 | 8 | -1.09% |
| 2026-07-01 | 10.94 | 11.00 | 10.88 | 11.00 | 4 | +0.55% |
| 2026-06-30 | 10.94 | 10.94 | 10.94 | 10.94 | 3 | +0.55% |
| 2026-06-24 | 10.88 | 10.88 | 10.88 | 10.88 | 1K | +0.61% |
| 2026-06-22 | 10.81 | 10.81 | 10.81 | 10.81 | 44 | 0.00% |
| 2026-06-17 | 10.75 | 10.81 | 10.75 | 10.81 | 1 | -0.28% |
| 2026-06-15 | 10.85 | 10.85 | 10.85 | 10.85 | 43 | -1.41% |
| 2026-06-12 | 10.82 | 11.00 | 10.59 | 11.00 | 0 | +1.95% |
| 2026-06-11 | 10.86 | 10.86 | 10.79 | 10.79 | 815 | +0.19% |
| 2026-06-10 | 10.81 | 10.81 | 10.77 | 10.77 | 3K | -0.83% |
| 2026-06-09 | 10.86 | 10.86 | 10.86 | 10.86 | 5 | +0.28% |
| 2026-06-08 | 10.86 | 10.86 | 10.83 | 10.83 | 1K | -0.18% |
| 2026-06-05 | 10.84 | 10.86 | 10.84 | 10.85 | 16K | 0.00% |
| 2026-06-04 | 10.84 | 10.85 | 10.84 | 10.85 | 1K | 0.00% |
| 2026-06-03 | 10.85 | 10.85 | 10.85 | 10.85 | 13K | 0.00% |
| 2026-06-02 | 10.84 | 10.85 | 10.84 | 10.85 | 4 | +0.09% |
| 2026-06-01 | 10.85 | 10.85 | 10.84 | 10.84 | 3K | -0.05% |
| 2026-05-29 | 10.83 | 10.87 | 10.83 | 10.85 | 14 | -0.23% |
| 2026-05-28 | 10.83 | 10.87 | 10.83 | 10.87 | 31 | +0.37% |
| 2026-05-27 | 10.83 | 10.83 | 10.83 | 10.83 | 454 | -0.09% |
| 2026-05-26 | 10.83 | 10.87 | 10.83 | 10.84 | 2K | -0.09% |
| 2026-05-22 | 10.86 | 11.38 | 10.84 | 10.85 | 3K | -0.18% |
| 2026-05-21 | 10.88 | 10.88 | 10.87 | 10.87 | 22K | -0.09% |
| 2026-05-20 | 10.88 | 10.88 | 10.83 | 10.88 | 6 | +0.28% |
| 2026-05-19 | 10.80 | 10.87 | 10.80 | 10.85 | 627K | 0.00% |
| 2026-05-15 | 10.80 | 10.85 | 10.80 | 10.85 | 868 | +0.18% |
| 2026-05-14 | 10.83 | 10.83 | 10.82 | 10.83 | 2K | 0.00% |
| 2026-05-13 | 10.83 | 10.83 | 10.82 | 10.83 | 2K | -0.18% |
| 2026-05-12 | 10.80 | 10.85 | 10.80 | 10.85 | 3 | 0.00% |
| 2026-05-11 | 10.85 | 10.85 | 10.85 | 10.85 | 13 | +0.41% |
| 2026-05-08 | 10.81 | 10.82 | 10.81 | 10.81 | 841 | -0.41% |
| 2026-05-07 | 10.85 | 10.85 | 10.82 | 10.85 | 2 | +0.23% |
| 2026-05-06 | 10.85 | 10.85 | 10.82 | 10.82 | 4 | +0.23% |
| 2026-05-05 | 10.80 | 10.80 | 10.80 | 10.80 | 57 | -0.18% |
| 2026-05-04 | 10.82 | 10.82 | 10.82 | 10.82 | 239 | +0.14% |
| 2026-05-01 | 10.82 | 10.82 | 10.79 | 10.80 | 836 | -0.14% |
| 2026-04-30 | 10.82 | 10.82 | 10.82 | 10.82 | 1 | +0.09% |
| 2026-04-29 | 10.80 | 10.81 | 10.80 | 10.81 | 30K | 0.00% |
| 2026-04-28 | 10.81 | 10.81 | 10.81 | 10.81 | 100K | 0.00% |
| 2026-04-27 | 10.82 | 10.82 | 10.81 | 10.81 | 400 | 0.00% |
| 2026-04-24 | 10.80 | 10.81 | 10.80 | 10.81 | 1 | +0.05% |
| 2026-04-23 | 10.80 | 10.80 | 10.80 | 10.80 | 15 | -0.05% |
| 2026-04-22 | 10.80 | 10.81 | 10.80 | 10.81 | 0 | 0.00% |
| 2026-04-21 | 10.81 | 10.81 | 10.80 | 10.81 | 19 | +0.09% |
| 2026-04-20 | 10.80 | 10.80 | 10.80 | 10.80 | 13 | +0.14% |
| 2026-04-17 | 10.79 | 10.79 | 10.79 | 10.79 | 3 | -0.05% |
| 2026-04-16 | 10.79 | 10.79 | 10.79 | 10.79 | 4 | 0.00% |
| 2026-04-15 | 10.79 | 10.79 | 10.79 | 10.79 | 597 | +0.09% |
| 2026-04-14 | 10.80 | 10.80 | 10.78 | 10.78 | 8K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MACI — Frequently Asked Questions
Quick answers to the most common questions about buying MACI stock.
How has MACI stock performed recently?
MACI returned +3.4% over the past year, beating its 5-year annualized CAGR of +1.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MACI's all-time high price?
Melar Acquisition Corp. I reached $11.38 on 2026-05-22. The 52-week high is $11.38. Current 1-year return of +3.4% places the stock closer to historical peaks.
Where can I download MACI historical price data?
This page provides MACI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.