Dark

MESH
Meshflow Acquisition Corp. Class A
stock NASDAQ

At Close

Sep 2, 2026 3:59:47 PM EDT

10.07USD0.000%(0.00)1,352,780

8.69Bid 11.55Ask 2.86Spread

Pre-market

Sep 8, 2026 9:28:30 AM EDT

10.13USD0.000%(+10.13)638,201

After-hours

Sep 2, 2026 4:29:30 PM EDT

10.08USD+0.050%(+0.01)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	10.0797	10.0797	10.0797	10.0797	-0.003%	201	0.000%
2026-09-02	10.0800	10.0800	10.0800	10.0800	+0.099%	379	-0.003%
2026-09-01	10.0800	10.0800	10.0700	10.0700	0.000%	4,744	+0.096%
2026-08-31	10.0800	10.0800	10.0700	10.0700	-0.099%	4,521	+0.096%
2026-08-28	10.0800	10.0800	10.0750	10.0800	+0.050%	1,459	-0.003%
2026-08-27	10.0650	10.0750	10.0650	10.0750	+0.149%	51,247	+0.047%
2026-08-26	10.0700	10.0700	10.0600	10.0600	-0.099%	272,276	+0.196%
2026-08-25	10.0600	10.0700	10.0600	10.0700	+0.002%	563,695	+0.096%
2026-08-24	10.0698	10.0698	10.0698	10.0698	+0.197%	300	+0.098%
2026-08-21	10.0500	10.0500	10.0410	10.0500	+0.096%	207,147	+0.296%
2026-08-20	10.0404	10.0404	10.0404	10.0404	-0.046%	204	+0.391%
2026-08-18	10.0400	10.0450	10.0400	10.0450	+0.050%	662	+0.345%
2026-08-17	10.0450	10.0500	10.0400	10.0400	0.000%	318,517	+0.395%
2026-08-14	10.0400	10.0400	10.0350	10.0400	+0.050%	4,237	+0.395%
2026-08-13	10.0300	10.0400	10.0300	10.0350	0.000%	5,086	+0.445%
2026-08-12	10.0350	10.0350	10.0350	10.0350	-0.050%	156	+0.445%
2026-08-11	10.0400	10.0400	10.0400	10.0400	+0.100%	577	+0.395%
2026-08-07	10.0250	10.0300	10.0250	10.0300	0.000%	8,942	+0.496%
2026-08-06	10.0300	10.0300	10.0300	10.0300	-0.050%	622	+0.496%
2026-08-05	10.0200	10.0350	10.0200	10.0350	+0.150%	891	+0.445%
2026-08-04	10.0200	10.0200	10.0200	10.0200	+0.062%	40,152	+0.596%
2026-08-03	10.0138	10.0138	10.0138	10.0138	+0.038%	574	+0.658%
2026-07-30	10.0100	10.0150	10.0100	10.0100	0.000%	575,880	+0.696%
2026-07-29	10.0100	10.0100	10.0100	10.0100	0.000%	6,862	+0.696%
2026-07-28	10.0366	10.0500	10.0100	10.0100	-0.100%	1,130,922	+0.696%
2026-07-24	10.0424	10.0424	10.0100	10.0200	+0.100%	1,260	+0.596%
2026-07-23	10.0100	10.0100	10.0100	10.0100	-0.032%	346	+0.696%
2026-07-22	10.0100	10.0200	10.0000	10.0132	+0.132%	26,548	+0.664%
2026-07-21	10.0100	10.0100	10.0000	10.0000	-0.100%	202,507	+0.797%
2026-07-20	10.0111	10.0111	10.0100	10.0100	0.000%	444	+0.696%
2026-07-17	10.0250	10.0250	10.0100	10.0100	0.000%	14,207	+0.696%
2026-07-16	10.0500	10.0500	10.0100	10.0100	-0.199%	31,519	+0.696%
2026-07-15	10.0200	10.0300	10.0150	10.0300	+0.100%	5,556	+0.496%
2026-07-14	10.0200	10.0201	10.0100	10.0200	0.000%	32,048	+0.596%
2026-07-13	10.0100	10.0200	10.0050	10.0200	+0.200%	18,455	+0.596%
2026-07-10	10.0100	10.0100	10.0000	10.0000	-0.100%	423,290	+0.797%
2026-07-09	10.0150	10.0150	10.0100	10.0100	-0.100%	1,229	+0.696%
2026-07-08	10.0400	10.0497	10.0200	10.0200	+0.100%	2,075	+0.596%
2026-07-07	10.0150	10.0200	10.0100	10.0100	-0.001%	7,644	+0.696%
2026-07-06	10.0000	10.0101	10.0000	10.0101	-0.099%	3,448	+0.695%
2026-07-02	10.0100	10.0200	10.0100	10.0200	+0.050%	24,153	+0.596%
2026-07-01	10.0100	10.0200	10.0100	10.0150	+0.050%	113,704	+0.646%
2026-06-30	10.0000	10.0200	10.0000	10.0100	+0.100%	107,019	+0.696%
2026-06-29	10.0100	10.0100	10.0000	10.0000	-0.398%	54,921	+0.797%
2026-06-26	10.0400	10.0400	10.0400	10.0400	+0.501%	1	+0.395%
2026-06-25	9.9900	9.9900	9.9900	9.9900	0.000%	199	+0.898%
2026-06-24	10.0000	10.0000	9.9900	9.9900	-0.100%	9,201	+0.898%
2026-06-23	10.0000	10.0000	10.0000	10.0000	0.000%	116	+0.797%
2026-06-22	9.9900	10.0050	9.9900	10.0000	+0.100%	62,074	+0.797%
2026-06-18	10.0000	10.0000	9.9900	9.9900	0.000%	44,554	+0.898%
2026-06-17	9.9950	9.9950	9.9900	9.9900	-0.100%	3,862	+0.898%
2026-06-11	10.0000	10.0000	10.0000	10.0000	+0.100%	381	+0.797%
2026-06-10	9.9900	9.9900	9.9900	9.9900	0.000%	25,004	+0.898%
2026-06-08	10.0000	10.0000	9.9900	9.9900	0.000%	11,602	+0.898%
2026-06-04	9.9900	9.9900	9.9900	9.9900	0.000%	137	+0.898%
2026-06-03	9.9900	9.9900	9.9900	9.9900	+0.100%	5,951	+0.898%
2026-06-01	10.0000	10.0000	9.9800	9.9800	0.000%	5,012	+0.999%
2026-05-29	9.9900	9.9900	9.9700	9.9800	-0.100%	8,854	+0.999%
2026-05-27	9.9900	9.9900	9.9900	9.9900	0.000%	15,056	+0.898%
2026-05-22	9.9900	9.9900	9.9900	9.9900	+0.402%	559	+0.898%
2026-05-20	9.9500	9.9500	9.9500	9.9500	-0.400%	2	+1.304%
2026-05-14	9.9600	9.9900	9.9600	9.9900	+0.301%	3,405	+0.898%
2026-05-12	9.9600	9.9600	9.9550	9.9600	+0.101%	1,032	+1.202%
2026-05-06	9.9500	9.9500	9.9450	9.9500	+0.101%	41,434	+1.304%
2026-05-04	9.9450	9.9450	9.9399	9.9400	0.000%	36,822	+1.405%
2026-04-30	9.9400	9.9450	9.9400	9.9400	0.000%	12,717	+1.405%
2026-04-29	9.9400	9.9400	9.9400	9.9400	-0.101%	5,793	+1.405%
2026-04-27	9.9500	9.9500	9.9500	9.9500	+0.101%	2,024	+1.304%
2026-04-20	9.9300	9.9400	9.9300	9.9400	+0.101%	13,043	+1.405%
2026-04-16	9.9196	9.9300	9.9000	9.9300	+0.202%	55,586	+1.508%
2026-04-14	9.9100	9.9100	9.9100	9.9100	+0.101%	227	+1.712%
2026-04-13	9.9000	9.9100	9.9000	9.9000	-0.101%	1,451	+1.815%
2026-04-10	9.9050	9.9100	9.9050	9.9100	+0.101%	4,358	+1.712%
2026-04-09	9.9000	9.9000	9.9000	9.9000	+0.101%	103,334	+1.815%
2026-04-08	9.9100	9.9100	9.8900	9.8900	0.000%	1,555	+1.918%
2026-04-06	9.8900	9.8900	9.8900	9.8900	+0.101%	376	+1.918%
2026-04-02	9.9050	9.9200	9.8800	9.8800	-0.101%	35,012	+2.021%
2026-04-01	9.8900	9.8950	9.8800	9.8900	0.000%	123,474	+1.918%
2026-03-31	9.8900	9.8950	9.8850	9.8900	0.000%	104,550	+1.918%
2026-03-27	9.8900	9.8900	9.8900	9.8900	0.000%	249	+1.918%
2026-03-26	9.8800	9.9000	9.8800	9.8900	+0.101%	6,696	+1.918%
2026-03-25	9.8800	9.8800	9.8700	9.8800	+0.051%	92,092	+2.021%
2026-03-24	9.8800	9.8900	9.8700	9.8750	+0.051%	342,603	+2.073%
2026-03-23	9.8800	9.8900	9.8650	9.8700	-0.303%	1,336,333	+2.125%
2026-03-16	9.8950	9.9000	9.8900	9.9000	+0.101%	6,628	+1.815%
2026-03-13	9.8900	9.8900	9.8900	9.8900	+0.101%	9,608	+1.918%
2026-03-12	9.8800	9.8800	9.8800	9.8800	0.000%	229	+2.021%
2026-03-11	9.8800	9.8800	9.8800	9.8800	0.000%	285	+2.021%
2026-03-10	9.8900	9.8900	9.8800	9.8800	0.000%	8,855	+2.021%
2026-03-09	9.8900	9.8900	9.8800	9.8800	0.000%	2,321	+2.021%
2026-03-06	9.8850	9.8850	9.8750	9.8800	0.000%	32,562	+2.021%
2026-03-05	9.8800	9.8900	9.8800	9.8800	-0.101%	58,985	+2.021%
2026-03-04	9.8900	9.8900	9.8900	9.8900	0.000%	1,166	+1.918%
2026-03-03	9.9050	9.9050	9.8900	9.8900	0.000%	87,519	+1.918%
2026-02-27	9.8900	9.8900	9.8900	9.8900	0.000%	216	+1.918%
2026-02-26	9.8900	9.8900	9.8900	9.8900	0.000%	664	+1.918%
2026-02-25	9.8900	9.8900	9.8900	9.8900	0.000%	1,127	+1.918%
2026-02-24	9.8900	9.8900	9.8900	9.8900	0.000%	48,957	+1.918%
2026-02-23	9.8900	9.8900	9.8900	9.8900	-0.101%	1,505	+1.918%
2026-02-20	9.9100	9.9100	9.9000	9.9000	0.000%	100,301	+1.815%
2026-02-19	9.9000	9.9050	9.9000	9.9000	0.000%	956,908	+1.815%
2026-02-18	9.9100	9.9100	9.9000	9.9000	0.000%	637	+1.815%
2026-02-17	9.9000	9.9200	9.9000	9.9000	-0.101%	7,647	+1.815%
2026-02-13	9.9050	9.9100	9.9000	9.9100	-0.101%	58,300	+1.712%
2026-02-12	9.9200	9.9200	9.9200	9.9200	0.000%	51,490	+1.610%
2026-02-11	9.9150	9.9200	9.9100	9.9200	0.000%	344,054	+1.610%
2026-02-10	9.9150	9.9200	9.9100	9.9200	-0.101%	193,155	+1.610%
2026-02-05	9.9300	9.9300	9.9200	9.9300	0.000%	80,110	+1.508%
2026-02-04	9.9200	9.9300	9.9100	9.9300	0.000%	398,229	+1.508%
2026-02-03	9.9400	9.9400	9.9200	9.9300	+0.303%	810,265	+1.508%
2026-02-02	9.9000	9.9300	9.9000	9.9000	-0.202%	2,898	+1.815%
2026-01-30	9.9400	9.9400	9.9200	9.9200	0.000%	6,415	+1.610%

.dark-mode .y37s2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y37s2m{ color: #333333; background-color: white; border: 2px solid #333333; }MESHMeshflow Acquisition Corp. Class Astock NASDAQ

MESH
Meshflow Acquisition Corp. Class A
stock NASDAQ