UK markets open in 2 hours 29 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
804.69+5.11 (+0.64%)
At close: 04:00PM EDT
807.00 +2.31 (+0.29%)
After hours: 07:59PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022821.28830.00790.44804.69804.69501,706
26 Sept 2022817.08833.98797.09799.58799.58604,100
23 Sept 2022833.75840.43808.00815.01815.01561,700
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 2022932.95933.50904.88919.11919.11629,000
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
12 Sept 2022974.831,011.99974.831,002.011,002.01704,400
09 Sept 2022932.54976.20932.54970.99970.991,190,100
08 Sept 2022867.86930.65866.00922.54922.54831,100
07 Sept 2022858.14893.64848.39887.69887.69542,900
06 Sept 2022855.33871.64831.35857.93857.93645,000
02 Sept 2022872.00883.24847.15855.91855.91492,300
01 Sept 2022833.28860.00812.46858.79858.79689,000
31 Aug 2022868.11886.29851.63855.36855.36487,400
30 Aug 2022890.00903.45849.25862.10862.10572,000
29 Aug 2022854.01891.62853.28875.17875.17358,200
26 Aug 2022920.00934.60877.79877.80877.80538,000
25 Aug 2022909.02919.84896.10919.18919.18495,000
24 Aug 2022881.29917.44879.50898.00898.00490,600
23 Aug 2022889.00908.16875.71887.04887.04516,900
22 Aug 2022880.88894.93860.00878.09878.09804,400
19 Aug 2022950.00952.07904.21909.76909.76840,400
18 Aug 2022995.00995.00975.46977.52977.52540,600
17 Aug 20221,030.001,039.31990.00997.90997.90839,100
16 Aug 20221,070.411,080.001,040.461,053.751,053.75644,500
15 Aug 20221,073.001,095.341,067.091,082.661,082.66399,800
12 Aug 20221,050.001,083.601,042.661,081.081,081.08508,500
11 Aug 20221,076.881,090.601,021.031,032.471,032.47486,400
10 Aug 20221,050.001,076.761,041.571,064.231,064.23720,300
09 Aug 20221,015.801,015.80972.73995.50995.50544,800
08 Aug 20221,042.081,074.501,018.001,024.251,024.25618,400
05 Aug 20221,014.721,056.541,007.241,024.811,024.81849,500
04 Aug 2022994.501,084.99993.001,034.831,034.831,851,200
03 Aug 2022852.56892.97848.84890.87890.87856,300
02 Aug 2022798.76849.00798.76837.59837.59491,100
01 Aug 2022805.54838.97785.00813.97813.97497,000
29 Jul 2022818.21825.00794.16813.71813.71667,400
28 Jul 2022792.72811.57766.60803.75803.75631,100
27 Jul 2022743.96794.95740.74791.67791.67581,600
26 Jul 2022740.49743.85720.84727.79727.79550,400
25 Jul 2022766.00773.97751.00762.78762.78361,800
22 Jul 2022783.00802.42752.96763.92763.92514,100
21 Jul 2022771.52790.76765.93789.20789.20453,400
20 Jul 2022725.17784.45724.65779.68779.68819,400
19 Jul 2022713.81725.63694.64724.75724.75463,900
18 Jul 2022700.20723.66680.82691.84691.84687,800
15 Jul 2022658.00698.51657.72689.99689.99749,400
14 Jul 2022648.34665.00630.23655.69655.69586,900
13 Jul 2022633.00666.20615.54655.75655.75627,300
12 Jul 2022663.20678.41643.59653.63653.63578,700
11 Jul 2022696.32696.33654.56659.92659.92512,700
08 Jul 2022702.22720.59682.20708.63708.63395,700
07 Jul 2022705.53727.17700.74721.62721.62490,400
06 Jul 2022722.09728.41697.01704.55704.55664,100
05 Jul 2022649.02719.82627.86713.57713.57756,700
01 Jul 2022642.62665.95631.87659.95659.95521,100
30 Jun 2022646.38653.32611.46636.87636.87700,400
29 Jun 2022657.71672.09638.18660.13660.13449,900
28 Jun 2022721.00726.72659.09665.00665.00659,900
27 Jun 2022745.39752.66711.52717.31717.31657,500
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 2022815.19826.15787.62788.90788.90484,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...