UK Markets open in 3 hrs 30 mins
NIKKEI 225
27,706.51 +197.05 (+0.72%) HANG SENG
21,160.25 -500.22 (-2.31%) CRUDE OIL
73.51 +0.12 (+0.16%) GOLD FUTURES
1,889.70 +13.10 (+0.70%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
18,993.32 -449.49 (-2.31%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1,175.70 | 1,223.54 | 1,161.88 | 1,187.25 | 1,187.25 | 556,400 |
| 02 Feb 2023 | 1,235.92 | 1,250.48 | 1,201.78 | 1,226.58 | 1,226.58 | 653,900 |
| 01 Feb 2023 | 1,180.00 | 1,222.00 | 1,152.48 | 1,214.29 | 1,214.29 | 603,300 |
| 31 Jan 2023 | 1,170.01 | 1,183.18 | 1,153.01 | 1,181.69 | 1,181.69 | 496,700 |
| 30 Jan 2023 | 1,190.62 | 1,210.25 | 1,160.61 | 1,161.80 | 1,161.80 | 758,700 |
| 27 Jan 2023 | 1,187.35 | 1,233.28 | 1,183.00 | 1,221.27 | 1,221.27 | 702,500 |
| 26 Jan 2023 | 1,151.31 | 1,190.93 | 1,151.31 | 1,188.58 | 1,188.58 | 826,200 |
| 25 Jan 2023 | 1,080.00 | 1,133.68 | 1,073.16 | 1,130.64 | 1,130.64 | 475,600 |
| 24 Jan 2023 | 1,079.23 | 1,113.94 | 1,074.06 | 1,109.91 | 1,109.91 | 441,000 |
| 23 Jan 2023 | 1,097.67 | 1,121.62 | 1,090.54 | 1,095.00 | 1,095.00 | 582,100 |
| 20 Jan 2023 | 1,076.65 | 1,101.89 | 1,072.55 | 1,098.09 | 1,098.09 | 504,400 |
| 19 Jan 2023 | 1,045.37 | 1,085.00 | 1,040.47 | 1,072.74 | 1,072.74 | 769,400 |
| 18 Jan 2023 | 1,082.12 | 1,108.60 | 1,049.86 | 1,068.92 | 1,068.92 | 794,400 |
| 17 Jan 2023 | 1,081.27 | 1,089.00 | 1,046.86 | 1,070.00 | 1,070.00 | 593,800 |
| 13 Jan 2023 | 1,011.15 | 1,091.85 | 1,011.00 | 1,082.92 | 1,082.92 | 1,237,100 |
| 12 Jan 2023 | 983.00 | 1,033.79 | 933.57 | 1,024.31 | 1,024.31 | 1,132,200 |
| 11 Jan 2023 | 928.29 | 936.89 | 911.10 | 936.80 | 936.80 | 466,100 |
| 10 Jan 2023 | 897.00 | 919.19 | 896.31 | 915.78 | 915.78 | 270,200 |
| 09 Jan 2023 | 891.26 | 920.00 | 882.00 | 897.31 | 897.31 | 451,800 |
| 06 Jan 2023 | 856.09 | 879.42 | 847.01 | 873.47 | 873.47 | 342,600 |
| 05 Jan 2023 | 827.87 | 859.96 | 818.01 | 856.09 | 856.09 | 415,200 |
| 04 Jan 2023 | 842.00 | 849.29 | 821.98 | 837.44 | 837.44 | 404,900 |
| 03 Jan 2023 | 867.58 | 874.06 | 815.86 | 826.11 | 826.11 | 775,500 |
| 30 Dec 2022 | 846.81 | 851.06 | 830.01 | 846.24 | 846.24 | 365,000 |
| 29 Dec 2022 | 849.47 | 874.08 | 838.05 | 866.28 | 866.28 | 443,900 |
| 28 Dec 2022 | 856.44 | 867.99 | 838.25 | 839.57 | 839.57 | 475,300 |
| 27 Dec 2022 | 872.99 | 874.38 | 848.13 | 854.30 | 854.30 | 294,000 |
| 23 Dec 2022 | 864.30 | 879.73 | 853.08 | 878.32 | 878.32 | 288,100 |
| 22 Dec 2022 | 882.97 | 885.39 | 863.47 | 873.26 | 873.26 | 470,100 |
| 21 Dec 2022 | 877.58 | 908.99 | 873.00 | 900.10 | 900.10 | 409,900 |
| 20 Dec 2022 | 881.18 | 907.08 | 874.87 | 875.91 | 875.91 | 540,300 |
| 19 Dec 2022 | 844.24 | 895.80 | 843.52 | 884.27 | 884.27 | 723,800 |
| 16 Dec 2022 | 830.00 | 849.61 | 825.00 | 843.98 | 843.98 | 731,000 |
| 15 Dec 2022 | 852.07 | 854.90 | 818.22 | 835.09 | 835.09 | 652,100 |
| 14 Dec 2022 | 864.06 | 887.99 | 855.00 | 867.30 | 867.30 | 579,600 |
| 13 Dec 2022 | 931.48 | 942.09 | 867.30 | 870.65 | 870.65 | 880,500 |
| 12 Dec 2022 | 885.28 | 894.37 | 868.50 | 880.25 | 880.25 | 518,100 |
| 09 Dec 2022 | 878.37 | 908.25 | 872.06 | 896.48 | 896.48 | 409,500 |
| 08 Dec 2022 | 872.00 | 903.92 | 865.04 | 884.24 | 884.24 | 433,400 |
| 07 Dec 2022 | 855.62 | 880.46 | 845.02 | 863.81 | 863.81 | 587,700 |
| 06 Dec 2022 | 891.37 | 893.86 | 852.00 | 863.09 | 863.09 | 414,000 |
| 05 Dec 2022 | 933.19 | 935.94 | 876.94 | 881.90 | 881.90 | 597,100 |
| 02 Dec 2022 | 920.01 | 957.00 | 912.00 | 945.07 | 945.07 | 485,800 |
| 01 Dec 2022 | 936.76 | 955.00 | 921.68 | 941.01 | 941.01 | 502,200 |
| 30 Nov 2022 | 893.65 | 934.17 | 879.11 | 930.99 | 930.99 | 838,100 |
| 29 Nov 2022 | 927.20 | 927.96 | 882.10 | 889.26 | 889.26 | 688,800 |
| 28 Nov 2022 | 941.10 | 956.69 | 920.85 | 921.34 | 921.34 | 505,600 |
| 25 Nov 2022 | 957.99 | 957.99 | 946.48 | 951.57 | 951.57 | 178,900 |
| 23 Nov 2022 | 967.00 | 975.46 | 945.63 | 962.43 | 962.43 | 387,200 |
| 22 Nov 2022 | 961.00 | 963.50 | 915.80 | 957.16 | 957.16 | 431,900 |
| 21 Nov 2022 | 948.45 | 968.15 | 944.61 | 963.03 | 963.03 | 293,100 |
| 18 Nov 2022 | 944.42 | 966.69 | 936.00 | 962.08 | 962.08 | 636,100 |
| 17 Nov 2022 | 940.00 | 949.99 | 910.84 | 927.13 | 927.13 | 720,300 |
| 16 Nov 2022 | 988.00 | 1,004.00 | 964.09 | 972.82 | 972.82 | 690,500 |
| 15 Nov 2022 | 1,009.74 | 1,039.39 | 995.55 | 1,020.68 | 1,020.68 | 711,500 |
| 14 Nov 2022 | 966.16 | 982.74 | 950.30 | 959.58 | 959.58 | 509,000 |
| 11 Nov 2022 | 943.33 | 989.02 | 932.86 | 974.89 | 974.89 | 838,900 |
| 10 Nov 2022 | 964.45 | 1,006.18 | 922.88 | 935.53 | 935.53 | 1,263,500 |
| 09 Nov 2022 | 921.20 | 934.50 | 896.07 | 897.62 | 897.62 | 569,500 |
| 08 Nov 2022 | 946.13 | 957.52 | 909.77 | 937.08 | 937.08 | 556,400 |
| 07 Nov 2022 | 957.00 | 967.01 | 914.86 | 940.78 | 940.78 | 680,600 |
| 04 Nov 2022 | 947.10 | 1,018.00 | 919.62 | 938.57 | 938.57 | 1,340,000 |
| 03 Nov 2022 | 848.72 | 910.76 | 840.00 | 870.88 | 870.88 | 779,800 |
| 02 Nov 2022 | 910.00 | 913.91 | 847.00 | 851.28 | 851.28 | 746,200 |
| 01 Nov 2022 | 933.16 | 945.16 | 910.01 | 919.34 | 919.34 | 776,200 |
| 31 Oct 2022 | 874.55 | 905.65 | 860.00 | 901.62 | 901.62 | 931,800 |
| 28 Oct 2022 | 825.03 | 881.93 | 820.31 | 881.75 | 881.75 | 644,300 |
| 27 Oct 2022 | 836.95 | 858.39 | 829.61 | 836.82 | 836.82 | 552,300 |
| 26 Oct 2022 | 855.60 | 880.67 | 830.00 | 833.36 | 833.36 | 548,000 |
| 25 Oct 2022 | 832.38 | 878.82 | 832.38 | 862.97 | 862.97 | 609,900 |
| 24 Oct 2022 | 838.74 | 839.21 | 792.46 | 827.16 | 827.16 | 536,100 |
| 21 Oct 2022 | 811.52 | 847.78 | 797.01 | 844.90 | 844.90 | 596,500 |
| 20 Oct 2022 | 810.16 | 852.26 | 804.01 | 820.47 | 820.47 | 630,200 |
| 19 Oct 2022 | 834.38 | 837.03 | 801.65 | 815.45 | 815.45 | 718,600 |
| 18 Oct 2022 | 901.50 | 911.52 | 841.88 | 853.29 | 853.29 | 661,600 |
| 17 Oct 2022 | 793.79 | 853.72 | 793.79 | 850.66 | 850.66 | 1,057,900 |
| 14 Oct 2022 | 834.40 | 845.49 | 754.76 | 756.88 | 756.88 | 727,900 |
| 13 Oct 2022 | 777.28 | 831.13 | 760.06 | 822.06 | 822.06 | 866,100 |
| 12 Oct 2022 | 830.33 | 837.59 | 800.61 | 820.65 | 820.65 | 547,400 |
| 11 Oct 2022 | 858.03 | 863.19 | 817.25 | 834.67 | 834.67 | 652,100 |
| 10 Oct 2022 | 883.00 | 885.26 | 854.41 | 872.60 | 872.60 | 430,100 |
| 07 Oct 2022 | 905.22 | 906.42 | 874.01 | 881.99 | 881.99 | 610,000 |
| 06 Oct 2022 | 926.88 | 962.07 | 926.59 | 929.18 | 929.18 | 374,100 |
| 05 Oct 2022 | 919.88 | 944.30 | 910.05 | 933.76 | 933.76 | 474,000 |
| 04 Oct 2022 | 909.89 | 955.56 | 909.89 | 948.25 | 948.25 | 876,600 |
| 03 Oct 2022 | 859.42 | 893.97 | 832.00 | 882.30 | 882.30 | 955,400 |
| 30 Sept 2022 | 818.11 | 858.55 | 811.55 | 827.78 | 827.78 | 627,700 |
| 29 Sept 2022 | 843.10 | 850.53 | 818.92 | 829.68 | 829.68 | 504,900 |
| 28 Sept 2022 | 805.37 | 871.32 | 801.30 | 865.24 | 865.24 | 743,800 |
| 27 Sept 2022 | 821.28 | 830.00 | 790.15 | 804.69 | 804.69 | 501,700 |
| 26 Sept 2022 | 817.08 | 833.98 | 797.09 | 799.58 | 799.58 | 604,100 |
| 23 Sept 2022 | 833.75 | 840.43 | 808.00 | 815.01 | 815.01 | 562,100 |
| 22 Sept 2022 | 876.13 | 884.90 | 843.69 | 850.00 | 850.00 | 637,400 |
| 21 Sept 2022 | 905.89 | 931.48 | 887.36 | 887.50 | 887.50 | 639,300 |
| 20 Sept 2022 | 922.58 | 929.81 | 903.11 | 905.69 | 905.69 | 506,800 |
| 19 Sept 2022 | 900.20 | 933.70 | 900.20 | 933.10 | 933.10 | 485,400 |
| 16 Sept 2022 | 932.95 | 933.50 | 904.88 | 919.11 | 919.11 | 629,500 |
| 15 Sept 2022 | 942.34 | 982.83 | 942.34 | 965.78 | 965.78 | 682,300 |
| 14 Sept 2022 | 947.08 | 970.86 | 925.00 | 960.33 | 960.33 | 361,000 |
| 13 Sept 2022 | 946.37 | 969.99 | 935.00 | 943.90 | 943.90 | 720,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
