MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,563.09+38.84 (+2.55%)
At close: 4:00PM EDT
1,567.00 +3.91 (+0.25%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 1,532.64 | 1,572.86 | 1,531.50 | 1,563.09 | 1,563.09 | 356,300 |
| 14 Oct 2021 | 1,536.62 | 1,544.10 | 1,514.51 | 1,524.25 | 1,524.25 | 296,800 |
| 13 Oct 2021 | 1,479.09 | 1,524.19 | 1,471.77 | 1,518.43 | 1,518.43 | 411,500 |
| 12 Oct 2021 | 1,472.98 | 1,488.99 | 1,454.74 | 1,461.25 | 1,461.25 | 316,800 |
| 11 Oct 2021 | 1,500.04 | 1,506.36 | 1,452.39 | 1,459.32 | 1,459.32 | 480,800 |
| 08 Oct 2021 | 1,557.67 | 1,571.46 | 1,505.10 | 1,511.19 | 1,511.19 | 425,700 |
| 07 Oct 2021 | 1,574.93 | 1,580.65 | 1,544.11 | 1,554.04 | 1,554.04 | 489,500 |
| 06 Oct 2021 | 1,560.00 | 1,577.19 | 1,524.84 | 1,548.57 | 1,548.57 | 441,900 |
| 05 Oct 2021 | 1,596.00 | 1,603.73 | 1,577.18 | 1,585.44 | 1,585.44 | 394,300 |
| 04 Oct 2021 | 1,647.52 | 1,650.90 | 1,584.40 | 1,592.75 | 1,592.75 | 498,500 |
| 01 Oct 2021 | 1,692.15 | 1,700.39 | 1,650.07 | 1,667.60 | 1,667.60 | 254,800 |
| 30 Sept 2021 | 1,665.97 | 1,696.58 | 1,641.01 | 1,679.40 | 1,679.40 | 366,400 |
| 29 Sept 2021 | 1,697.34 | 1,720.00 | 1,648.57 | 1,662.99 | 1,662.99 | 371,200 |
| 28 Sept 2021 | 1,720.00 | 1,736.02 | 1,665.00 | 1,682.01 | 1,682.01 | 588,000 |
| 27 Sept 2021 | 1,842.56 | 1,844.95 | 1,755.58 | 1,768.15 | 1,768.15 | 509,600 |
| 24 Sept 2021 | 1,858.70 | 1,876.94 | 1,830.00 | 1,869.62 | 1,869.62 | 236,500 |
| 23 Sept 2021 | 1,895.00 | 1,913.77 | 1,869.00 | 1,886.49 | 1,886.49 | 211,900 |
| 22 Sept 2021 | 1,850.76 | 1,888.84 | 1,840.90 | 1,879.49 | 1,879.49 | 197,400 |
| 21 Sept 2021 | 1,827.79 | 1,862.67 | 1,817.69 | 1,838.59 | 1,838.59 | 203,700 |
| 20 Sept 2021 | 1,821.13 | 1,857.14 | 1,777.95 | 1,820.70 | 1,820.70 | 383,500 |
| 17 Sept 2021 | 1,892.94 | 1,903.66 | 1,871.80 | 1,878.23 | 1,878.23 | 295,100 |
| 16 Sept 2021 | 1,883.68 | 1,905.32 | 1,875.00 | 1,881.35 | 1,881.35 | 203,900 |
| 15 Sept 2021 | 1,846.00 | 1,898.62 | 1,836.80 | 1,889.26 | 1,889.26 | 239,000 |
| 14 Sept 2021 | 1,861.31 | 1,875.00 | 1,837.53 | 1,856.34 | 1,856.34 | 174,700 |
| 13 Sept 2021 | 1,858.78 | 1,868.24 | 1,811.79 | 1,852.61 | 1,852.61 | 221,700 |
| 10 Sept 2021 | 1,904.99 | 1,922.56 | 1,847.25 | 1,847.41 | 1,847.41 | 327,300 |
| 09 Sept 2021 | 1,901.72 | 1,916.68 | 1,879.31 | 1,883.41 | 1,883.41 | 288,700 |
| 08 Sept 2021 | 1,949.56 | 1,949.56 | 1,882.19 | 1,906.14 | 1,906.14 | 334,600 |
| 07 Sept 2021 | 1,953.12 | 1,962.79 | 1,920.00 | 1,953.83 | 1,953.83 | 195,200 |
| 03 Sept 2021 | 1,928.88 | 1,962.00 | 1,924.62 | 1,946.01 | 1,946.01 | 228,800 |
| 02 Sept 2021 | 1,903.08 | 1,970.13 | 1,903.08 | 1,931.33 | 1,931.33 | 450,500 |
| 01 Sept 2021 | 1,878.00 | 1,915.41 | 1,876.15 | 1,896.51 | 1,896.51 | 311,100 |
| 31 Aug 2021 | 1,890.00 | 1,891.07 | 1,848.22 | 1,867.45 | 1,867.45 | 278,400 |
| 30 Aug 2021 | 1,853.55 | 1,910.00 | 1,853.55 | 1,878.90 | 1,878.90 | 285,400 |
| 27 Aug 2021 | 1,835.00 | 1,874.56 | 1,830.92 | 1,865.00 | 1,865.00 | 253,400 |
| 26 Aug 2021 | 1,864.49 | 1,864.49 | 1,827.51 | 1,835.68 | 1,835.68 | 262,000 |
| 25 Aug 2021 | 1,860.87 | 1,872.30 | 1,844.45 | 1,871.94 | 1,871.94 | 260,300 |
| 24 Aug 2021 | 1,834.38 | 1,865.89 | 1,825.10 | 1,855.29 | 1,855.29 | 357,800 |
| 23 Aug 2021 | 1,793.01 | 1,817.49 | 1,771.21 | 1,810.00 | 1,810.00 | 427,300 |
| 20 Aug 2021 | 1,756.00 | 1,799.48 | 1,753.50 | 1,786.54 | 1,786.54 | 232,100 |
| 19 Aug 2021 | 1,762.00 | 1,804.89 | 1,746.02 | 1,759.96 | 1,759.96 | 320,400 |
| 18 Aug 2021 | 1,769.32 | 1,804.27 | 1,762.83 | 1,784.13 | 1,784.13 | 315,100 |
| 17 Aug 2021 | 1,761.35 | 1,778.79 | 1,744.64 | 1,767.99 | 1,767.99 | 328,300 |
| 16 Aug 2021 | 1,850.00 | 1,865.15 | 1,781.43 | 1,795.00 | 1,795.00 | 452,600 |
| 13 Aug 2021 | 1,831.75 | 1,860.46 | 1,818.43 | 1,851.60 | 1,851.60 | 262,300 |
| 12 Aug 2021 | 1,877.30 | 1,887.07 | 1,833.24 | 1,842.67 | 1,842.67 | 323,300 |
| 11 Aug 2021 | 1,879.27 | 1,899.33 | 1,847.54 | 1,887.57 | 1,887.57 | 484,400 |
| 10 Aug 2021 | 1,772.84 | 1,878.94 | 1,767.55 | 1,878.53 | 1,878.53 | 844,600 |
| 09 Aug 2021 | 1,765.22 | 1,767.31 | 1,736.42 | 1,755.74 | 1,755.74 | 244,400 |
| 06 Aug 2021 | 1,776.83 | 1,780.00 | 1,741.60 | 1,756.27 | 1,756.27 | 442,200 |
| 05 Aug 2021 | 1,674.12 | 1,812.95 | 1,674.12 | 1,786.11 | 1,786.11 | 1,293,800 |
| 04 Aug 2021 | 1,568.00 | 1,587.50 | 1,553.27 | 1,570.00 | 1,570.00 | 276,400 |
| 03 Aug 2021 | 1,581.70 | 1,592.97 | 1,542.90 | 1,575.70 | 1,575.70 | 231,800 |
| 02 Aug 2021 | 1,587.91 | 1,601.48 | 1,539.74 | 1,578.65 | 1,578.65 | 328,100 |
| 30 Jul 2021 | 1,609.07 | 1,618.00 | 1,555.02 | 1,568.70 | 1,568.70 | 410,900 |
| 29 Jul 2021 | 1,640.42 | 1,651.80 | 1,610.00 | 1,641.52 | 1,641.52 | 239,800 |
| 28 Jul 2021 | 1,587.28 | 1,640.30 | 1,586.52 | 1,637.03 | 1,637.03 | 360,500 |
| 27 Jul 2021 | 1,580.00 | 1,585.85 | 1,524.95 | 1,580.00 | 1,580.00 | 376,300 |
| 26 Jul 2021 | 1,610.00 | 1,618.88 | 1,581.93 | 1,585.71 | 1,585.71 | 240,000 |
| 23 Jul 2021 | 1,602.83 | 1,626.05 | 1,586.37 | 1,613.81 | 1,613.81 | 337,100 |
| 22 Jul 2021 | 1,559.35 | 1,602.00 | 1,556.64 | 1,591.22 | 1,591.22 | 320,800 |
| 21 Jul 2021 | 1,539.99 | 1,555.10 | 1,525.69 | 1,550.17 | 1,550.17 | 164,200 |
| 20 Jul 2021 | 1,507.19 | 1,553.97 | 1,483.42 | 1,542.15 | 1,542.15 | 296,100 |
| 19 Jul 2021 | 1,488.71 | 1,507.44 | 1,471.23 | 1,497.27 | 1,497.27 | 274,400 |
| 16 Jul 2021 | 1,525.00 | 1,538.17 | 1,504.25 | 1,512.51 | 1,512.51 | 237,700 |
| 15 Jul 2021 | 1,507.00 | 1,525.40 | 1,484.70 | 1,508.48 | 1,508.48 | 220,900 |
| 14 Jul 2021 | 1,559.91 | 1,579.02 | 1,505.94 | 1,507.01 | 1,507.01 | 296,500 |
| 13 Jul 2021 | 1,519.94 | 1,576.52 | 1,510.33 | 1,548.21 | 1,548.21 | 381,700 |
| 12 Jul 2021 | 1,555.01 | 1,562.30 | 1,515.27 | 1,526.00 | 1,526.00 | 269,300 |
| 09 Jul 2021 | 1,528.05 | 1,561.92 | 1,515.52 | 1,554.97 | 1,554.97 | 227,000 |
| 08 Jul 2021 | 1,513.66 | 1,529.00 | 1,477.11 | 1,526.93 | 1,526.93 | 337,200 |
| 07 Jul 2021 | 1,563.88 | 1,572.32 | 1,534.91 | 1,540.90 | 1,540.90 | 255,200 |
| 06 Jul 2021 | 1,557.51 | 1,574.00 | 1,539.11 | 1,553.96 | 1,553.96 | 254,100 |
| 02 Jul 2021 | 1,550.48 | 1,570.62 | 1,536.50 | 1,551.96 | 1,551.96 | 144,000 |
| 01 Jul 2021 | 1,554.39 | 1,558.82 | 1,516.42 | 1,544.99 | 1,544.99 | 244,300 |
| 30 Jun 2021 | 1,581.00 | 1,584.87 | 1,552.01 | 1,557.79 | 1,557.79 | 231,100 |
| 29 Jun 2021 | 1,573.92 | 1,583.94 | 1,544.47 | 1,583.00 | 1,583.00 | 226,200 |
| 28 Jun 2021 | 1,551.00 | 1,576.65 | 1,545.00 | 1,570.72 | 1,570.72 | 283,800 |
| 25 Jun 2021 | 1,554.10 | 1,576.21 | 1,525.00 | 1,541.72 | 1,541.72 | 284,200 |
| 24 Jun 2021 | 1,550.00 | 1,561.94 | 1,534.75 | 1,542.39 | 1,542.39 | 375,100 |
| 23 Jun 2021 | 1,520.45 | 1,535.93 | 1,504.04 | 1,532.76 | 1,532.76 | 355,000 |
| 22 Jun 2021 | 1,477.00 | 1,515.10 | 1,474.38 | 1,505.00 | 1,505.00 | 375,000 |
| 21 Jun 2021 | 1,468.60 | 1,485.02 | 1,440.35 | 1,476.34 | 1,476.34 | 328,100 |
| 18 Jun 2021 | 1,465.10 | 1,482.73 | 1,460.00 | 1,468.06 | 1,468.06 | 529,700 |
| 17 Jun 2021 | 1,410.00 | 1,468.41 | 1,409.01 | 1,462.58 | 1,462.58 | 462,100 |
| 16 Jun 2021 | 1,410.54 | 1,438.64 | 1,393.20 | 1,427.23 | 1,427.23 | 419,800 |
| 15 Jun 2021 | 1,438.12 | 1,455.83 | 1,400.00 | 1,404.78 | 1,404.78 | 482,900 |
| 14 Jun 2021 | 1,396.23 | 1,438.06 | 1,390.69 | 1,432.63 | 1,432.63 | 477,700 |
| 11 Jun 2021 | 1,380.00 | 1,406.70 | 1,379.30 | 1,392.75 | 1,392.75 | 485,100 |
| 10 Jun 2021 | 1,314.06 | 1,380.70 | 1,310.62 | 1,373.35 | 1,373.35 | 594,600 |
| 09 Jun 2021 | 1,327.83 | 1,343.50 | 1,313.29 | 1,316.66 | 1,316.66 | 382,900 |
| 08 Jun 2021 | 1,333.77 | 1,342.81 | 1,300.44 | 1,311.53 | 1,311.53 | 485,900 |
| 07 Jun 2021 | 1,320.51 | 1,329.50 | 1,303.47 | 1,325.19 | 1,325.19 | 322,700 |
| 04 Jun 2021 | 1,341.88 | 1,349.28 | 1,320.00 | 1,325.42 | 1,325.42 | 348,300 |
| 03 Jun 2021 | 1,341.09 | 1,354.03 | 1,318.87 | 1,324.15 | 1,324.15 | 299,200 |
| 02 Jun 2021 | 1,369.51 | 1,378.93 | 1,348.69 | 1,362.45 | 1,362.45 | 287,400 |
| 01 Jun 2021 | 1,371.79 | 1,380.01 | 1,341.97 | 1,368.87 | 1,368.87 | 437,000 |
| 28 May 2021 | 1,378.02 | 1,382.49 | 1,357.01 | 1,358.67 | 1,358.67 | 351,500 |
| 27 May 2021 | 1,373.00 | 1,382.98 | 1,344.61 | 1,355.00 | 1,355.00 | 712,300 |
| 26 May 2021 | 1,381.73 | 1,405.09 | 1,371.00 | 1,385.47 | 1,385.47 | 398,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
