UK Markets open in 3 hrs 30 mins

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,187.25-39.33 (-3.21%)
At close: 04:00PM EST
1,187.25 0.00 (0.00%)
After hours: 07:59PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231,175.701,223.541,161.881,187.251,187.25556,400
02 Feb 20231,235.921,250.481,201.781,226.581,226.58653,900
01 Feb 20231,180.001,222.001,152.481,214.291,214.29603,300
31 Jan 20231,170.011,183.181,153.011,181.691,181.69496,700
30 Jan 20231,190.621,210.251,160.611,161.801,161.80758,700
27 Jan 20231,187.351,233.281,183.001,221.271,221.27702,500
26 Jan 20231,151.311,190.931,151.311,188.581,188.58826,200
25 Jan 20231,080.001,133.681,073.161,130.641,130.64475,600
24 Jan 20231,079.231,113.941,074.061,109.911,109.91441,000
23 Jan 20231,097.671,121.621,090.541,095.001,095.00582,100
20 Jan 20231,076.651,101.891,072.551,098.091,098.09504,400
19 Jan 20231,045.371,085.001,040.471,072.741,072.74769,400
18 Jan 20231,082.121,108.601,049.861,068.921,068.92794,400
17 Jan 20231,081.271,089.001,046.861,070.001,070.00593,800
13 Jan 20231,011.151,091.851,011.001,082.921,082.921,237,100
12 Jan 2023983.001,033.79933.571,024.311,024.311,132,200
11 Jan 2023928.29936.89911.10936.80936.80466,100
10 Jan 2023897.00919.19896.31915.78915.78270,200
09 Jan 2023891.26920.00882.00897.31897.31451,800
06 Jan 2023856.09879.42847.01873.47873.47342,600
05 Jan 2023827.87859.96818.01856.09856.09415,200
04 Jan 2023842.00849.29821.98837.44837.44404,900
03 Jan 2023867.58874.06815.86826.11826.11775,500
30 Dec 2022846.81851.06830.01846.24846.24365,000
29 Dec 2022849.47874.08838.05866.28866.28443,900
28 Dec 2022856.44867.99838.25839.57839.57475,300
27 Dec 2022872.99874.38848.13854.30854.30294,000
23 Dec 2022864.30879.73853.08878.32878.32288,100
22 Dec 2022882.97885.39863.47873.26873.26470,100
21 Dec 2022877.58908.99873.00900.10900.10409,900
20 Dec 2022881.18907.08874.87875.91875.91540,300
19 Dec 2022844.24895.80843.52884.27884.27723,800
16 Dec 2022830.00849.61825.00843.98843.98731,000
15 Dec 2022852.07854.90818.22835.09835.09652,100
14 Dec 2022864.06887.99855.00867.30867.30579,600
13 Dec 2022931.48942.09867.30870.65870.65880,500
12 Dec 2022885.28894.37868.50880.25880.25518,100
09 Dec 2022878.37908.25872.06896.48896.48409,500
08 Dec 2022872.00903.92865.04884.24884.24433,400
07 Dec 2022855.62880.46845.02863.81863.81587,700
06 Dec 2022891.37893.86852.00863.09863.09414,000
05 Dec 2022933.19935.94876.94881.90881.90597,100
02 Dec 2022920.01957.00912.00945.07945.07485,800
01 Dec 2022936.76955.00921.68941.01941.01502,200
30 Nov 2022893.65934.17879.11930.99930.99838,100
29 Nov 2022927.20927.96882.10889.26889.26688,800
28 Nov 2022941.10956.69920.85921.34921.34505,600
25 Nov 2022957.99957.99946.48951.57951.57178,900
23 Nov 2022967.00975.46945.63962.43962.43387,200
22 Nov 2022961.00963.50915.80957.16957.16431,900
21 Nov 2022948.45968.15944.61963.03963.03293,100
18 Nov 2022944.42966.69936.00962.08962.08636,100
17 Nov 2022940.00949.99910.84927.13927.13720,300
16 Nov 2022988.001,004.00964.09972.82972.82690,500
15 Nov 20221,009.741,039.39995.551,020.681,020.68711,500
14 Nov 2022966.16982.74950.30959.58959.58509,000
11 Nov 2022943.33989.02932.86974.89974.89838,900
10 Nov 2022964.451,006.18922.88935.53935.531,263,500
09 Nov 2022921.20934.50896.07897.62897.62569,500
08 Nov 2022946.13957.52909.77937.08937.08556,400
07 Nov 2022957.00967.01914.86940.78940.78680,600
04 Nov 2022947.101,018.00919.62938.57938.571,340,000
03 Nov 2022848.72910.76840.00870.88870.88779,800
02 Nov 2022910.00913.91847.00851.28851.28746,200
01 Nov 2022933.16945.16910.01919.34919.34776,200
31 Oct 2022874.55905.65860.00901.62901.62931,800
28 Oct 2022825.03881.93820.31881.75881.75644,300
27 Oct 2022836.95858.39829.61836.82836.82552,300
26 Oct 2022855.60880.67830.00833.36833.36548,000
25 Oct 2022832.38878.82832.38862.97862.97609,900
24 Oct 2022838.74839.21792.46827.16827.16536,100
21 Oct 2022811.52847.78797.01844.90844.90596,500
20 Oct 2022810.16852.26804.01820.47820.47630,200
19 Oct 2022834.38837.03801.65815.45815.45718,600
18 Oct 2022901.50911.52841.88853.29853.29661,600
17 Oct 2022793.79853.72793.79850.66850.661,057,900
14 Oct 2022834.40845.49754.76756.88756.88727,900
13 Oct 2022777.28831.13760.06822.06822.06866,100
12 Oct 2022830.33837.59800.61820.65820.65547,400
11 Oct 2022858.03863.19817.25834.67834.67652,100
10 Oct 2022883.00885.26854.41872.60872.60430,100
07 Oct 2022905.22906.42874.01881.99881.99610,000
06 Oct 2022926.88962.07926.59929.18929.18374,100
05 Oct 2022919.88944.30910.05933.76933.76474,000
04 Oct 2022909.89955.56909.89948.25948.25876,600
03 Oct 2022859.42893.97832.00882.30882.30955,400
30 Sept 2022818.11858.55811.55827.78827.78627,700
29 Sept 2022843.10850.53818.92829.68829.68504,900
28 Sept 2022805.37871.32801.30865.24865.24743,800
27 Sept 2022821.28830.00790.15804.69804.69501,700
26 Sept 2022817.08833.98797.09799.58799.58604,100
23 Sept 2022833.75840.43808.00815.01815.01562,100
22 Sept 2022876.13884.90843.69850.00850.00637,400
21 Sept 2022905.89931.48887.36887.50887.50639,300
20 Sept 2022922.58929.81903.11905.69905.69506,800
19 Sept 2022900.20933.70900.20933.10933.10485,400
16 Sept 2022932.95933.50904.88919.11919.11629,500
15 Sept 2022942.34982.83942.34965.78965.78682,300
14 Sept 2022947.08970.86925.00960.33960.33361,000
13 Sept 2022946.37969.99935.00943.90943.90720,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...