UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,773.84+203.84 (+12.98%)
As of 12:02PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20211,674.121,796.141,674.121,773.841,773.84626,929
04 Aug 20211,568.001,587.501,553.271,570.001,570.00274,900
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
25 May 20211,377.011,396.641,363.501,365.421,365.42319,300
24 May 20211,373.431,385.191,363.641,367.331,367.33265,100
21 May 20211,393.001,406.161,356.771,367.121,367.12553,700
20 May 20211,333.931,376.031,333.931,374.991,374.99594,200
19 May 20211,303.161,334.961,297.971,322.311,322.31627,200
18 May 20211,339.131,370.001,336.911,346.061,346.06372,000
17 May 20211,309.021,344.371,305.001,336.781,336.78364,800
14 May 20211,329.971,332.001,302.001,323.101,323.10473,000
13 May 20211,309.091,317.811,262.381,296.651,296.65772,400
12 May 20211,341.841,361.031,300.061,302.491,302.49753,500
11 May 20211,303.931,402.771,300.001,381.421,381.42704,400
10 May 20211,460.781,464.301,378.211,384.461,384.46649,000
07 May 20211,468.671,517.001,462.251,481.261,481.26642,300
06 May 20211,552.021,552.021,432.381,446.341,446.341,009,300
05 May 20211,536.811,569.661,516.041,530.541,530.54384,700
04 May 20211,550.171,550.171,489.001,526.911,526.91439,200
03 May 20211,579.001,625.061,565.011,571.531,571.53334,300
30 Apr 20211,562.671,605.001,560.501,570.981,570.98271,200
29 Apr 20211,631.281,635.811,577.681,588.231,588.23313,800
28 Apr 20211,601.711,647.401,571.461,622.001,622.00433,600
27 Apr 20211,635.001,649.911,602.071,604.941,604.94307,300
26 Apr 20211,598.421,624.681,570.461,623.011,623.01361,000
23 Apr 20211,580.311,614.091,573.961,600.911,600.91309,200
22 Apr 20211,569.661,592.571,548.081,563.461,563.46342,000
21 Apr 20211,514.341,578.571,514.341,576.991,576.99378,800
20 Apr 20211,560.061,567.091,506.481,533.411,533.41412,900
19 Apr 20211,571.261,593.991,531.691,570.991,570.99321,900
16 Apr 20211,602.001,613.381,571.031,591.881,591.88312,600
15 Apr 20211,572.231,609.581,569.141,599.481,599.48403,100
14 Apr 20211,608.011,616.571,536.421,546.561,546.56363,400
13 Apr 20211,610.001,629.291,583.741,598.201,598.20292,200
12 Apr 20211,563.111,598.001,559.221,593.651,593.65289,300
09 Apr 20211,579.991,593.561,543.031,584.731,584.73354,600
08 Apr 20211,574.041,600.201,570.001,588.001,588.00530,300
07 Apr 20211,545.141,548.361,515.001,542.001,542.00319,400
06 Apr 20211,505.001,569.891,505.001,547.791,547.79538,600
05 Apr 20211,528.811,533.001,462.001,503.451,503.45344,400
01 Apr 20211,518.741,570.291,494.571,510.501,510.50581,700
31 Mar 20211,452.711,497.941,442.431,472.141,472.14490,800
30 Mar 20211,402.861,445.891,388.501,428.031,428.03408,000
29 Mar 20211,430.691,430.921,368.441,403.421,403.42459,000
26 Mar 20211,390.491,444.611,381.091,431.971,431.97584,600
25 Mar 20211,361.611,415.361,337.951,402.501,402.50610,000
24 Mar 20211,442.001,442.001,381.001,387.851,387.85562,800
23 Mar 20211,479.041,492.151,441.961,446.651,446.65434,300
22 Mar 20211,454.641,482.651,454.111,476.111,476.11383,800
19 Mar 20211,438.001,469.621,420.011,448.891,448.89608,800
18 Mar 20211,488.511,500.001,433.181,436.171,436.17729,800
17 Mar 20211,516.001,555.001,480.001,537.621,537.62470,700
16 Mar 20211,600.801,620.111,529.291,550.491,550.49400,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...