UK Markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,513.43+33.07 (+2.23%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20201,480.001,519.181,463.271,513.431,513.43286,800
25 Nov 20201,447.911,484.231,445.001,480.361,480.36489,400
24 Nov 20201,458.291,460.651,401.351,439.281,439.28582,400
23 Nov 20201,431.471,458.101,413.991,451.771,451.77638,800
20 Nov 20201,372.931,423.971,365.581,416.991,416.99615,200
19 Nov 20201,324.961,383.961,312.311,370.301,370.30484,900
18 Nov 20201,305.311,327.411,290.891,318.091,318.09498,300
17 Nov 20201,298.041,312.531,283.001,300.811,300.81400,000
16 Nov 20201,286.551,311.901,275.891,286.311,286.31445,800
13 Nov 20201,321.731,335.461,285.461,301.661,301.66446,100
12 Nov 20201,315.001,355.001,293.561,296.001,296.00631,800
11 Nov 20201,274.391,339.101,267.521,304.491,304.49699,700
10 Nov 20201,325.881,325.931,219.141,226.031,226.031,031,200
09 Nov 20201,445.511,450.431,330.001,330.721,330.72961,700
06 Nov 20201,433.981,490.671,395.681,485.861,485.86567,700
05 Nov 20201,405.101,460.001,372.761,437.801,437.80902,200
04 Nov 20201,282.001,321.161,275.001,315.691,315.69610,100
03 Nov 20201,220.001,242.771,196.631,233.971,233.97334,800
02 Nov 20201,229.451,252.001,192.141,215.861,215.86406,600
30 Oct 20201,279.411,292.781,195.011,214.051,214.05620,100
29 Oct 20201,288.881,314.771,267.931,300.981,300.98394,500
28 Oct 20201,248.001,285.991,237.461,273.591,273.59325,100
27 Oct 20201,285.951,293.811,267.101,282.471,282.47328,200
26 Oct 20201,303.081,327.391,255.391,281.441,281.44346,400
23 Oct 20201,300.011,312.671,282.741,312.161,312.16262,100
22 Oct 20201,293.671,316.001,269.401,294.321,294.32377,400
21 Oct 20201,333.431,374.931,286.771,299.131,299.13708,200
20 Oct 20201,297.991,378.501,295.011,333.661,333.66741,600
19 Oct 20201,273.001,298.811,266.781,284.051,284.05645,100
16 Oct 20201,269.891,280.521,258.051,271.381,271.38363,800
15 Oct 20201,212.131,261.921,206.001,257.891,257.89468,100
14 Oct 20201,270.001,283.961,217.171,238.701,238.70605,400
13 Oct 20201,227.841,280.441,202.231,269.171,269.17583,400
12 Oct 20201,236.231,239.001,201.891,215.751,215.75542,100
09 Oct 20201,165.131,202.991,162.801,199.841,199.84455,200
08 Oct 20201,158.541,173.431,150.721,160.371,160.37448,200
07 Oct 20201,105.701,149.001,094.861,145.001,145.00555,600
06 Oct 20201,086.791,116.651,085.011,091.391,091.39412,500
05 Oct 20201,085.781,097.611,079.081,090.581,090.58315,100
02 Oct 20201,083.551,105.001,063.701,079.331,079.33405,300
01 Oct 20201,097.991,117.861,095.911,115.341,115.34423,900
30 Sep 20201,085.001,098.001,076.651,082.481,082.48347,900
29 Sep 20201,095.431,095.431,068.001,082.871,082.87235,000
28 Sep 20201,101.571,107.861,070.001,093.431,093.43472,400
25 Sep 20201,034.061,068.391,018.411,062.001,062.00419,500
24 Sep 20201,003.631,048.94986.831,034.631,034.63553,700
23 Sep 20201,072.721,072.721,010.601,020.961,020.96547,300
22 Sep 20201,023.001,061.911,011.011,060.971,060.97626,800
21 Sep 2020984.391,012.14966.741,011.991,011.99423,600
18 Sep 2020987.031,005.55970.85998.06998.06609,700
17 Sep 2020979.99995.82959.87980.15980.15737,900
16 Sep 20201,035.001,048.811,000.511,003.001,003.00462,900
15 Sep 20201,051.951,054.711,015.001,029.991,029.99451,300
14 Sep 20201,056.001,065.001,026.231,036.771,036.77449,400
11 Sep 20201,046.351,055.001,015.491,032.981,032.98405,300
10 Sep 20201,069.741,090.821,030.191,040.991,040.99689,100
09 Sep 20201,065.811,070.521,030.101,057.341,057.34667,800
08 Sep 20201,015.081,078.701,014.541,022.531,022.53714,200
04 Sep 20201,085.011,102.291,000.001,083.381,083.38899,700
03 Sep 20201,168.481,177.381,067.921,087.121,087.121,097,600
02 Sep 20201,221.111,225.001,171.631,195.961,195.96717,600
01 Sep 20201,200.001,222.681,195.631,209.261,209.26671,300
31 Aug 20201,174.751,176.301,128.561,168.591,168.59705,900
28 Aug 20201,208.011,220.061,172.861,178.901,178.90587,200
27 Aug 20201,224.731,225.081,199.001,201.401,201.40253,300
26 Aug 20201,230.061,244.151,208.211,215.931,215.93463,600
25 Aug 20201,210.381,233.991,200.301,224.001,224.00274,400
24 Aug 20201,217.001,231.591,198.661,212.091,212.09278,900
21 Aug 20201,211.001,221.061,200.001,202.281,202.28291,400
20 Aug 20201,200.021,221.081,195.531,218.301,218.30252,900
19 Aug 20201,213.781,229.721,198.001,212.451,212.45411,600
18 Aug 20201,191.001,221.321,180.001,208.641,208.64443,200
17 Aug 20201,171.761,197.591,165.011,189.871,189.87429,000
14 Aug 20201,171.651,172.491,145.001,156.441,156.44351,100
13 Aug 20201,122.511,161.821,121.001,157.051,157.05839,000
12 Aug 20201,117.421,138.971,101.221,111.641,111.64566,800
11 Aug 20201,137.991,146.001,097.721,100.011,100.01670,200
10 Aug 20201,267.001,270.001,090.001,124.311,124.311,101,600
07 Aug 20201,218.001,235.001,162.321,193.971,193.97877,400
06 Aug 20201,235.341,248.221,200.151,219.961,219.96423,900
05 Aug 20201,186.721,234.271,181.611,225.451,225.45620,200
04 Aug 20201,170.721,175.001,151.121,173.931,173.93396,400
03 Aug 20201,124.991,181.991,124.991,172.621,172.62521,100
31 Jul 20201,147.111,150.821,085.151,124.621,124.62726,400
30 Jul 20201,085.551,131.891,074.091,107.501,107.50781,800
29 Jul 20201,060.681,095.351,053.751,086.911,086.91475,500
28 Jul 20201,063.001,066.331,039.561,039.561,039.56298,000
27 Jul 20201,004.481,081.74996.001,070.441,070.44563,000
24 Jul 2020968.031,002.47952.22988.99988.99449,400
23 Jul 20201,018.451,034.22976.82982.30982.30379,600
22 Jul 20201,029.151,046.801,003.831,019.391,019.39341,800
21 Jul 20201,059.991,059.991,013.391,018.901,018.90405,100
20 Jul 2020980.341,029.93975.001,024.811,024.81458,700
17 Jul 2020964.62972.95941.44964.72964.72302,800
16 Jul 2020959.66965.72945.79956.62956.62329,500
15 Jul 2020978.28987.18956.81971.63971.63528,500
14 Jul 2020972.141,000.00950.41972.63972.63659,600
13 Jul 20201,058.011,125.00979.82981.97981.97539,000
10 Jul 20201,020.001,035.851,001.611,035.831,035.83292,500
09 Jul 20201,026.261,026.26991.821,017.451,017.45455,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...