UK Markets open in 7 hrs 38 mins

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,026.63-25.93 (-2.46%)
At close: 04:00PM EST
1,022.00 -4.63 (-0.45%)
After hours: 07:22PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20221,009.001,028.77957.961,026.631,026.631,375,766
21 Jan 20221,080.731,115.211,046.471,052.561,052.56854,600
20 Jan 20221,079.311,148.871,077.971,091.311,091.31710,300
19 Jan 20221,108.001,120.911,057.231,060.941,060.94820,600
18 Jan 20221,092.101,148.261,087.261,100.751,100.75461,300
14 Jan 20221,103.511,143.361,101.941,122.741,122.74475,800
13 Jan 20221,208.541,208.541,124.141,131.011,131.01710,500
12 Jan 20221,186.801,227.311,151.011,210.911,210.911,034,900
11 Jan 20221,056.631,175.601,052.111,166.071,166.071,126,000
10 Jan 20221,048.421,057.761,001.011,053.311,053.311,372,300
07 Jan 20221,116.881,144.511,072.911,085.361,085.361,102,200
06 Jan 20221,105.601,160.331,101.191,156.781,156.78773,700
05 Jan 20221,205.231,214.381,112.521,129.691,129.691,066,900
04 Jan 20221,322.021,338.951,231.491,241.381,241.38912,200
03 Jan 20221,355.011,360.771,287.691,332.941,332.94488,400
31 Dec 20211,350.531,365.971,342.711,348.401,348.40317,200
30 Dec 20211,323.501,359.611,320.021,356.461,356.46441,800
29 Dec 20211,309.971,330.001,305.451,323.561,323.56405,700
28 Dec 20211,309.831,331.411,301.241,316.281,316.28407,500
27 Dec 20211,275.001,310.521,273.001,299.111,299.11485,800
23 Dec 20211,225.971,265.661,216.291,262.731,262.73420,200
22 Dec 20211,219.001,241.001,213.681,227.941,227.94339,700
21 Dec 20211,195.001,232.001,179.221,224.511,224.51558,200
20 Dec 20211,150.261,200.001,138.641,187.361,187.36409,700
17 Dec 20211,167.241,200.821,135.091,187.551,187.55742,500
16 Dec 20211,231.601,260.301,161.701,178.031,178.03748,600
15 Dec 20211,181.441,219.741,155.101,210.121,210.12608,100
14 Dec 20211,157.461,193.191,150.001,190.401,190.40645,300
13 Dec 20211,141.961,183.001,125.031,180.001,180.00732,000
10 Dec 20211,150.001,184.991,126.921,144.501,144.50641,100
09 Dec 20211,202.061,221.191,131.041,131.841,131.84941,500
08 Dec 20211,176.161,211.651,170.001,210.401,210.401,194,000
07 Dec 20211,160.001,197.941,160.001,178.261,178.261,308,400
06 Dec 20211,050.001,116.841,018.731,112.141,112.141,361,800
03 Dec 20211,138.141,138.141,040.841,052.951,052.951,292,300
02 Dec 20211,110.011,140.001,090.121,129.221,129.221,516,800
01 Dec 20211,214.671,215.001,104.041,104.201,104.201,039,000
30 Nov 20211,230.001,246.991,185.001,188.411,188.41895,600
29 Nov 20211,286.921,292.451,223.341,234.101,234.10961,300
26 Nov 20211,294.711,296.631,244.001,258.711,258.71464,800
24 Nov 20211,282.581,308.301,263.001,273.001,273.00837,900
23 Nov 20211,315.001,337.211,273.851,285.001,285.00885,200
22 Nov 20211,429.131,435.001,311.681,314.831,314.831,113,000
19 Nov 20211,451.181,454.581,394.011,401.271,401.27852,200
18 Nov 20211,485.011,486.701,428.211,446.101,446.10782,500
17 Nov 20211,540.011,540.991,477.791,487.331,487.33690,400
16 Nov 20211,515.011,550.001,515.001,541.551,541.551,322,400
15 Nov 20211,603.621,642.611,601.921,633.211,633.21294,100
12 Nov 20211,594.901,607.501,563.221,597.151,597.15323,300
11 Nov 20211,614.841,626.671,575.501,577.081,577.08291,700
10 Nov 20211,687.311,698.351,570.641,592.221,592.22557,300
09 Nov 20211,674.861,711.021,660.141,709.981,709.98551,200
08 Nov 20211,644.381,664.981,610.951,650.001,650.00516,000
05 Nov 20211,652.501,705.141,605.001,629.761,629.76939,600
04 Nov 20211,524.441,568.721,524.441,556.491,556.49525,200
03 Nov 20211,522.441,546.701,508.551,531.931,531.93475,600
02 Nov 20211,498.251,509.421,479.821,508.711,508.71312,700
01 Nov 20211,485.581,500.001,471.741,489.661,489.66411,500
29 Oct 20211,501.991,504.331,477.481,481.021,481.02424,400
28 Oct 20211,500.001,528.521,481.881,516.871,516.87376,800
27 Oct 20211,543.781,549.001,499.051,500.001,500.00373,500
26 Oct 20211,545.601,552.181,517.541,544.661,544.66281,300
25 Oct 20211,521.351,561.861,521.351,536.511,536.51446,100
22 Oct 20211,581.551,583.431,499.471,503.781,503.78594,700
21 Oct 20211,606.161,613.861,569.001,583.941,583.94356,200
20 Oct 20211,608.001,614.451,580.431,604.011,604.01228,400
19 Oct 20211,605.711,619.351,582.951,591.261,591.26383,900
18 Oct 20211,569.111,610.001,551.551,592.621,592.62304,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...