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%
MESH — Meshflow Acquisition Corp. Class A Ordinary Shares
NasdaqMeshflow Acquisition Corp. Class A Ordinary Shares
$10.08
-0.01(-0.10%)
- O
- 10.09
- H
- 10.09
- L
- 10.08
- V
- 19.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.08
Period Return+1.61%
Period High$10.13
Period Low$9.87
Avg Daily Volume92.9K
Total Trading Days167
MESH — Historical OHLCV Price & Volume Table
Jan 30, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.09 | $10.09 | $10.08 | $10.08 | $-0.01 | -0.10% | 19,801 | $10.09 | $10.08 $10.09 |
| Oct 5, 2026 | $10.10 | $10.10 | $10.09 | $10.09 | +$0.00 | +0.00% | 12,266 | $10.09 | $10.09 $10.10 |
| Oct 2, 2026 | $10.12 | $10.12 | $10.08 | $10.09 | $-0.02 | -0.20% | 169,406 | $10.09 | $10.08 $10.12 |
| Oct 1, 2026 | $10.09 | $10.11 | $10.08 | $10.11 | +$0.02 | +0.20% | 124,123 | $10.08 | $10.08 $10.11 |
| Sep 30, 2026 | $10.09 | $10.09 | $10.08 | $10.09 | +$0.01 | +0.10% | 178,155 | $10.09 | $10.08 $10.09 |
| Sep 29, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.00 | +0.00% | 386 | $10.08 | $10.08 $10.08 |
| Sep 28, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.01 | +0.05% | 48,793 | $10.08 | $10.08 $10.08 |
| Sep 25, 2026 | $10.08 | $10.08 | $10.07 | $10.08 | $-0.01 | -0.05% | 53,452 | $10.08 | $10.07 $10.08 |
| Sep 24, 2026 | $10.08 | $10.08 | $10.07 | $10.08 | +$0.00 | +0.00% | 276,158 | $10.08 | $10.07 $10.08 |
| Sep 23, 2026 | $10.08 | $10.09 | $10.08 | $10.08 | +$0.01 | +0.10% | 569,468 | $10.08 | $10.08 $10.09 |
| Sep 22, 2026 | $10.07 | $10.08 | $10.07 | $10.07 | +$0.00 | +0.00% | 117,501 | $10.07 | $10.07 $10.08 |
| Sep 21, 2026 | $10.08 | $10.08 | $10.07 | $10.07 | $-0.01 | -0.05% | 54,528 | $10.07 | $10.07 $10.08 |
| Sep 18, 2026 | $10.08 | $10.08 | $10.07 | $10.08 | +$0.00 | +0.00% | 2,819 | $10.08 | $10.07 $10.08 |
| Sep 17, 2026 | $10.08 | $10.09 | $10.08 | $10.08 | $-0.01 | -0.05% | 295,653 | $10.08 | $10.08 $10.09 |
| Sep 16, 2026 | $10.10 | $10.10 | $10.08 | $10.08 | $-0.01 | -0.10% | 74,637 | $10.08 | $10.08 $10.10 |
| Sep 15, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.01 | +0.10% | 15,361 | $10.09 | $10.09 $10.09 |
| Sep 14, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.00 | +0.00% | 241 | $10.09 | $10.08 $10.08 |
| Sep 11, 2026 | $10.09 | $10.09 | $10.08 | $10.08 | +$0.00 | +0.00% | 428,977 | $10.08 | $10.08 $10.09 |
| Sep 10, 2026 | $10.09 | $10.10 | $10.08 | $10.08 | $-0.02 | -0.18% | 53,529 | $10.09 | $10.08 $10.10 |
| Sep 9, 2026 | $10.11 | $10.11 | $10.10 | $10.10 | $-0.01 | -0.07% | 1,601,685 | $10.10 | $10.10 $10.11 |
| Sep 8, 2026 | $10.13 | $10.13 | $10.10 | $10.11 | +$0.03 | +0.25% | 1,352,988 | $10.12 | $10.10 $10.13 |
| Sep 4, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | $-0.00 | +0.00% | 201 | $10.06 | $10.08 $10.08 |
| Sep 2, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.01 | +0.10% | 279 | $10.08 | $10.08 $10.08 |
| Sep 1, 2026 | $10.08 | $10.08 | $10.07 | $10.07 | +$0.00 | +0.00% | 4,744 | $10.08 | $10.07 $10.08 |
| Aug 31, 2026 | $10.08 | $10.08 | $10.07 | $10.07 | $-0.01 | -0.10% | 4,521 | $10.08 | $10.07 $10.08 |
| Aug 28, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.01 | +0.05% | 1,459 | $10.08 | $10.08 $10.08 |
| Aug 27, 2026 | $10.07 | $10.08 | $10.07 | $10.08 | +$0.02 | +0.15% | 51,247 | $10.07 | $10.07 $10.08 |
| Aug 26, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | $-0.01 | -0.10% | 272,276 | $10.06 | $10.06 $10.07 |
| Aug 25, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | +$0.00 | +0.00% | 563,695 | $10.06 | $10.06 $10.07 |
| Aug 24, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.02 | +0.20% | 300 | $10.07 | $10.07 $10.07 |