UK Markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
739.46+40.82 (+5.84%)
At close: 04:00PM EDT
736.68 -2.78 (-0.38%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022713.91745.90712.47739.46739.46654,300
23 Jun 2022684.49710.00674.75698.64698.64637,700
22 Jun 2022639.95695.68638.12677.40677.40719,100
21 Jun 2022654.80673.59645.87656.70656.70791,100
17 Jun 2022625.24648.62614.00635.22635.22751,000
16 Jun 2022633.10641.67609.05612.70612.70626,600
15 Jun 2022629.32683.85629.12672.69672.691,015,100
14 Jun 2022630.96634.67600.68616.40616.40763,300
13 Jun 2022643.96659.96615.23626.94626.941,220,600
10 Jun 2022730.63735.86689.02691.69691.69918,900
09 Jun 2022803.49810.00746.18748.41748.41677,400
08 Jun 2022824.12848.19813.48824.62824.62528,400
07 Jun 2022797.43835.00782.96824.68824.68633,900
06 Jun 2022818.37824.83794.01803.99803.99397,500
03 Jun 2022815.19826.15787.62788.90788.90484,000
02 Jun 2022770.00837.81770.00836.74836.74546,400
01 Jun 2022797.56806.84741.96762.24762.24562,400
31 May 2022807.00812.18765.75785.88785.88580,400
27 May 2022802.36818.64785.01811.44811.44469,800
26 May 2022725.22788.79718.01783.44783.44731,000
25 May 2022703.62734.53696.80723.00723.00767,300
24 May 2022745.12745.12690.50699.86699.86917,000
23 May 2022775.93782.83736.90774.30774.30848,400
20 May 2022824.71832.95732.00775.65775.651,069,900
19 May 2022752.60823.33752.60801.57801.57953,800
18 May 2022802.01824.85745.77749.30749.30660,200
17 May 2022815.01835.32772.78834.88834.88696,400
16 May 2022774.21823.00767.06787.81787.81717,600
13 May 2022751.00805.88738.83794.96794.96873,400
12 May 2022655.00747.12640.00722.93722.931,233,700
11 May 2022771.80774.99674.53679.68679.681,122,200
10 May 2022808.08836.13766.12774.44774.441,020,100
09 May 2022892.94899.43764.01770.99770.991,300,000
06 May 2022960.01986.00883.67927.55927.551,180,000
05 May 2022993.00994.49900.42913.22913.22798,100
04 May 2022981.601,028.99925.001,023.211,023.21547,300
03 May 2022998.911,034.76981.01996.64996.64326,600
02 May 2022972.121,006.87958.611,002.791,002.79411,700
29 Apr 20221,029.181,050.49965.82973.63973.63544,100
28 Apr 20221,044.001,056.951,002.791,040.001,040.00427,700
27 Apr 20221,006.291,066.141,005.861,024.741,024.74422,000
26 Apr 20221,017.231,038.821,006.491,019.841,019.84634,700
25 Apr 2022972.801,043.39968.891,041.921,041.92456,600
22 Apr 20221,010.001,029.94967.33979.82979.82526,700
21 Apr 20221,100.001,111.221,010.821,014.011,014.01407,500
20 Apr 20221,137.801,137.801,078.571,080.161,080.16383,200
19 Apr 20221,055.451,139.341,055.451,130.351,130.35343,000
18 Apr 20221,050.001,081.601,031.201,070.041,070.04352,100
14 Apr 20221,120.001,129.741,059.111,060.341,060.34510,700
13 Apr 20221,115.001,144.041,104.031,135.751,135.75327,900
12 Apr 20221,165.431,185.871,113.851,115.981,115.98455,100
11 Apr 20221,136.171,154.501,116.151,125.691,125.69404,600
08 Apr 20221,157.941,178.901,139.121,160.801,160.80362,600
07 Apr 20221,155.001,192.491,145.821,173.141,173.14265,000
06 Apr 20221,190.001,190.001,137.161,163.971,163.97504,800
05 Apr 20221,263.991,265.301,204.731,218.151,218.15309,500
04 Apr 20221,240.001,275.821,227.001,265.011,265.01390,200
01 Apr 20221,213.631,251.561,205.171,224.131,224.13369,600
31 Mar 20221,212.451,223.931,188.321,189.481,189.48407,600
30 Mar 20221,239.301,255.511,192.811,209.851,209.85363,700
29 Mar 20221,245.671,267.671,221.981,256.501,256.50495,700
28 Mar 20221,160.511,230.001,160.511,225.161,225.16558,400
25 Mar 20221,226.321,234.991,150.701,166.331,166.33585,000
24 Mar 20221,211.571,239.911,174.421,236.441,236.44483,300
23 Mar 20221,195.741,258.171,172.001,212.451,212.45591,600
22 Mar 20221,154.721,222.121,154.721,215.071,215.07604,500
21 Mar 20221,160.001,182.501,121.371,153.841,153.84529,100
18 Mar 20221,133.281,191.471,120.511,185.531,185.53811,600
17 Mar 20221,068.541,150.421,045.731,149.091,149.09751,200
16 Mar 2022975.781,076.14975.781,075.971,075.97913,600
15 Mar 2022884.12954.73884.02952.34952.34611,400
14 Mar 2022887.92928.48877.69882.47882.47597,300
11 Mar 2022955.29955.29891.63891.69891.69575,100
10 Mar 2022961.07962.72913.42931.29931.29634,400
09 Mar 2022955.55993.53936.00984.76984.761,123,500
08 Mar 2022950.00976.67913.84914.78914.78976,400
07 Mar 20221,067.991,069.88956.37957.87957.87657,700
04 Mar 20221,084.901,107.331,048.891,055.781,055.78796,700
03 Mar 20221,152.001,154.291,088.051,096.761,096.76409,700
02 Mar 20221,126.281,148.461,064.301,140.901,140.90700,600
01 Mar 20221,129.731,176.761,111.631,124.521,124.52537,400
28 Feb 20221,093.391,151.001,093.391,126.651,126.65821,500
25 Feb 20221,042.631,118.331,026.931,111.391,111.391,178,700
24 Feb 2022861.771,037.98858.991,033.591,033.591,273,000
23 Feb 2022993.00996.15918.38920.57920.571,932,800
22 Feb 2022913.00938.00873.40887.86887.861,281,300
18 Feb 20221,030.611,030.61936.01937.26937.261,179,000
17 Feb 20221,110.641,125.051,017.021,021.071,021.07722,300
16 Feb 20221,166.241,166.241,095.541,133.841,133.84559,000
15 Feb 20221,146.311,176.871,145.871,170.301,170.30467,400
14 Feb 20221,091.121,136.361,075.051,119.011,119.01479,500
11 Feb 20221,114.241,145.001,079.401,091.091,091.09503,100
10 Feb 20221,092.641,156.761,085.931,122.421,122.42539,100
09 Feb 20221,088.991,134.721,068.421,133.201,133.20592,900
08 Feb 20221,021.911,056.731,015.001,050.871,050.87338,100
07 Feb 20221,040.001,077.211,033.121,035.141,035.14384,400
04 Feb 20221,004.801,055.29984.001,035.331,035.33625,300
03 Feb 20221,037.291,047.21994.19999.74999.74692,500
02 Feb 20221,153.251,153.471,078.031,082.601,082.60389,200
01 Feb 20221,145.001,150.001,097.981,138.111,138.11475,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...