UK Markets closed

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20211,532.641,572.861,531.501,563.091,563.09356,300
14 Oct 20211,536.621,544.101,514.511,524.251,524.25296,800
13 Oct 20211,479.091,524.191,471.771,518.431,518.43411,500
12 Oct 20211,472.981,488.991,454.741,461.251,461.25316,800
11 Oct 20211,500.041,506.361,452.391,459.321,459.32480,800
08 Oct 20211,557.671,571.461,505.101,511.191,511.19425,700
07 Oct 20211,574.931,580.651,544.111,554.041,554.04489,500
06 Oct 20211,560.001,577.191,524.841,548.571,548.57441,900
05 Oct 20211,596.001,603.731,577.181,585.441,585.44394,300
04 Oct 20211,647.521,650.901,584.401,592.751,592.75498,500
01 Oct 20211,692.151,700.391,650.071,667.601,667.60254,800
30 Sept 20211,665.971,696.581,641.011,679.401,679.40366,400
29 Sept 20211,697.341,720.001,648.571,662.991,662.99371,200
28 Sept 20211,720.001,736.021,665.001,682.011,682.01588,000
27 Sept 20211,842.561,844.951,755.581,768.151,768.15509,600
24 Sept 20211,858.701,876.941,830.001,869.621,869.62236,500
23 Sept 20211,895.001,913.771,869.001,886.491,886.49211,900
22 Sept 20211,850.761,888.841,840.901,879.491,879.49197,400
21 Sept 20211,827.791,862.671,817.691,838.591,838.59203,700
20 Sept 20211,821.131,857.141,777.951,820.701,820.70383,500
17 Sept 20211,892.941,903.661,871.801,878.231,878.23295,100
16 Sept 20211,883.681,905.321,875.001,881.351,881.35203,900
15 Sept 20211,846.001,898.621,836.801,889.261,889.26239,000
14 Sept 20211,861.311,875.001,837.531,856.341,856.34174,700
13 Sept 20211,858.781,868.241,811.791,852.611,852.61221,700
10 Sept 20211,904.991,922.561,847.251,847.411,847.41327,300
09 Sept 20211,901.721,916.681,879.311,883.411,883.41288,700
08 Sept 20211,949.561,949.561,882.191,906.141,906.14334,600
07 Sept 20211,953.121,962.791,920.001,953.831,953.83195,200
03 Sept 20211,928.881,962.001,924.621,946.011,946.01228,800
02 Sept 20211,903.081,970.131,903.081,931.331,931.33450,500
01 Sept 20211,878.001,915.411,876.151,896.511,896.51311,100
31 Aug 20211,890.001,891.071,848.221,867.451,867.45278,400
30 Aug 20211,853.551,910.001,853.551,878.901,878.90285,400
27 Aug 20211,835.001,874.561,830.921,865.001,865.00253,400
26 Aug 20211,864.491,864.491,827.511,835.681,835.68262,000
25 Aug 20211,860.871,872.301,844.451,871.941,871.94260,300
24 Aug 20211,834.381,865.891,825.101,855.291,855.29357,800
23 Aug 20211,793.011,817.491,771.211,810.001,810.00427,300
20 Aug 20211,756.001,799.481,753.501,786.541,786.54232,100
19 Aug 20211,762.001,804.891,746.021,759.961,759.96320,400
18 Aug 20211,769.321,804.271,762.831,784.131,784.13315,100
17 Aug 20211,761.351,778.791,744.641,767.991,767.99328,300
16 Aug 20211,850.001,865.151,781.431,795.001,795.00452,600
13 Aug 20211,831.751,860.461,818.431,851.601,851.60262,300
12 Aug 20211,877.301,887.071,833.241,842.671,842.67323,300
11 Aug 20211,879.271,899.331,847.541,887.571,887.57484,400
10 Aug 20211,772.841,878.941,767.551,878.531,878.53844,600
09 Aug 20211,765.221,767.311,736.421,755.741,755.74244,400
06 Aug 20211,776.831,780.001,741.601,756.271,756.27442,200
05 Aug 20211,674.121,812.951,674.121,786.111,786.111,293,800
04 Aug 20211,568.001,587.501,553.271,570.001,570.00276,400
03 Aug 20211,581.701,592.971,542.901,575.701,575.70231,800
02 Aug 20211,587.911,601.481,539.741,578.651,578.65328,100
30 Jul 20211,609.071,618.001,555.021,568.701,568.70410,900
29 Jul 20211,640.421,651.801,610.001,641.521,641.52239,800
28 Jul 20211,587.281,640.301,586.521,637.031,637.03360,500
27 Jul 20211,580.001,585.851,524.951,580.001,580.00376,300
26 Jul 20211,610.001,618.881,581.931,585.711,585.71240,000
23 Jul 20211,602.831,626.051,586.371,613.811,613.81337,100
22 Jul 20211,559.351,602.001,556.641,591.221,591.22320,800
21 Jul 20211,539.991,555.101,525.691,550.171,550.17164,200
20 Jul 20211,507.191,553.971,483.421,542.151,542.15296,100
19 Jul 20211,488.711,507.441,471.231,497.271,497.27274,400
16 Jul 20211,525.001,538.171,504.251,512.511,512.51237,700
15 Jul 20211,507.001,525.401,484.701,508.481,508.48220,900
14 Jul 20211,559.911,579.021,505.941,507.011,507.01296,500
13 Jul 20211,519.941,576.521,510.331,548.211,548.21381,700
12 Jul 20211,555.011,562.301,515.271,526.001,526.00269,300
09 Jul 20211,528.051,561.921,515.521,554.971,554.97227,000
08 Jul 20211,513.661,529.001,477.111,526.931,526.93337,200
07 Jul 20211,563.881,572.321,534.911,540.901,540.90255,200
06 Jul 20211,557.511,574.001,539.111,553.961,553.96254,100
02 Jul 20211,550.481,570.621,536.501,551.961,551.96144,000
01 Jul 20211,554.391,558.821,516.421,544.991,544.99244,300
30 Jun 20211,581.001,584.871,552.011,557.791,557.79231,100
29 Jun 20211,573.921,583.941,544.471,583.001,583.00226,200
28 Jun 20211,551.001,576.651,545.001,570.721,570.72283,800
25 Jun 20211,554.101,576.211,525.001,541.721,541.72284,200
24 Jun 20211,550.001,561.941,534.751,542.391,542.39375,100
23 Jun 20211,520.451,535.931,504.041,532.761,532.76355,000
22 Jun 20211,477.001,515.101,474.381,505.001,505.00375,000
21 Jun 20211,468.601,485.021,440.351,476.341,476.34328,100
18 Jun 20211,465.101,482.731,460.001,468.061,468.06529,700
17 Jun 20211,410.001,468.411,409.011,462.581,462.58462,100
16 Jun 20211,410.541,438.641,393.201,427.231,427.23419,800
15 Jun 20211,438.121,455.831,400.001,404.781,404.78482,900
14 Jun 20211,396.231,438.061,390.691,432.631,432.63477,700
11 Jun 20211,380.001,406.701,379.301,392.751,392.75485,100
10 Jun 20211,314.061,380.701,310.621,373.351,373.35594,600
09 Jun 20211,327.831,343.501,313.291,316.661,316.66382,900
08 Jun 20211,333.771,342.811,300.441,311.531,311.53485,900
07 Jun 20211,320.511,329.501,303.471,325.191,325.19322,700
04 Jun 20211,341.881,349.281,320.001,325.421,325.42348,300
03 Jun 20211,341.091,354.031,318.871,324.151,324.15299,200
02 Jun 20211,369.511,378.931,348.691,362.451,362.45287,400
01 Jun 20211,371.791,380.011,341.971,368.871,368.87437,000
28 May 20211,378.021,382.491,357.011,358.671,358.67351,500
27 May 20211,373.001,382.981,344.611,355.001,355.00712,300
26 May 20211,381.731,405.091,371.001,385.471,385.47398,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...