Melar Acquisition Corp. I (MACI) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +1.4%
- 3M
- +2.5%
- YTD
- +3.6%
- 1Y
- +5.5%
- 3Y
- +3.4%
- 5Y
- +2.0%
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 June 13, 2026, Melar Acquisition Corp. I (MACI) trades at $11.00, representing a +5.5% return over the past year. The stock has delivered a +10.4% total return over five years (+2.0% 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 -3.3%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GFAI (-59.2% 1Y), GS (+70.0% 1Y), and MS (+62.2% 1Y), MACI has underperformed the peer group average. Compare MACI vs GFAI →
MACI Historical Price Data · from 2024
Rows 1–50 of 478| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-13 | 10.78 | 10.78 | 10.78 | 10.78 | 1 | -0.28% |
| 2026-04-10 | 10.81 | 10.81 | 10.81 | 10.81 | 8 | +0.28% |
| 2026-04-09 | 10.79 | 10.79 | 10.77 | 10.78 | 713 | +0.09% |
| 2026-04-07 | 10.81 | 10.81 | 10.77 | 10.77 | 603 | +0.09% |
| 2026-04-06 | 10.77 | 10.77 | 10.76 | 10.76 | 24 | -0.37% |
| 2026-04-02 | 10.76 | 10.80 | 10.76 | 10.80 | 67 | +0.09% |
| 2026-04-01 | 10.79 | 10.79 | 10.79 | 10.79 | 20K | +0.19% |
| 2026-03-31 | 10.77 | 10.79 | 10.77 | 10.77 | 20K | -0.19% |
What if you invested $1,000 in MACI 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in MACI be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs MACI Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationMACI vs BRK-B — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Berkshire Hathaway Inc..
Compare NowMACI — Frequently Asked Questions
Quick answers to the most common questions about buying MACI stock.
How has MACI stock performed recently?
MACI returned +5.5% over the past year, beating its 5-year annualized CAGR of +2.0%. 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 +5.5% 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.