UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,540.30-51.58 (-3.24%)
As of 12:53PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20211,571.261,592.321,531.691,540.301,540.30172,077
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 20211,390.491,444.611,381.091,431.971,431.97584,100
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 20211,438.001,469.621,420.011,448.891,448.89607,800
18 Mar 20211,488.511,500.001,433.181,436.171,436.17729,800
17 Mar 20211,516.001,555.001,480.001,537.621,537.62468,100
16 Mar 20211,600.801,620.111,529.291,550.491,550.49400,300
15 Mar 20211,536.591,581.321,532.091,581.321,581.32355,200
12 Mar 20211,531.001,563.121,506.781,550.151,550.15469,100
11 Mar 20211,509.991,588.001,490.241,570.781,570.78871,700
10 Mar 20211,531.541,531.691,429.581,435.571,435.57579,200
09 Mar 20211,451.991,483.871,405.511,452.011,452.01930,500
08 Mar 20211,450.001,488.981,362.501,369.541,369.54875,500
05 Mar 20211,475.511,493.001,348.911,470.241,470.241,268,600
04 Mar 20211,519.001,582.941,407.391,458.641,458.641,263,800
03 Mar 20211,639.121,655.001,518.721,528.001,528.001,120,200
02 Mar 20211,700.001,707.871,606.521,642.411,642.411,057,200
01 Mar 20211,691.031,724.231,665.281,713.281,713.28753,800
26 Feb 20211,636.031,660.001,575.001,638.111,638.11764,000
25 Feb 20211,703.281,730.001,594.661,613.061,613.06699,700
24 Feb 20211,769.301,784.001,699.531,714.001,714.00683,200
23 Feb 20211,717.171,779.001,657.601,775.791,775.79710,500
22 Feb 20211,878.481,881.501,783.591,788.821,788.82738,300
19 Feb 20211,891.091,955.741,891.091,910.391,910.39475,400
18 Feb 20211,852.001,894.941,830.661,891.091,891.09339,100
17 Feb 20211,913.191,915.891,827.691,890.251,890.25431,100
16 Feb 20211,958.502,006.711,925.421,939.871,939.87379,600
12 Feb 20211,934.151,947.941,880.001,943.001,943.00308,400
11 Feb 20211,934.991,955.001,908.801,942.251,942.25376,300
10 Feb 20211,878.001,930.001,863.991,905.271,905.27339,400
09 Feb 20211,893.261,895.001,863.671,878.001,878.00341,200
08 Feb 20211,948.001,948.001,863.541,900.891,900.89475,100
05 Feb 20211,912.881,938.501,895.741,918.131,918.13306,300
04 Feb 20211,905.001,912.331,860.001,893.351,893.35370,000
03 Feb 20211,932.121,932.121,863.271,870.521,870.52319,400
02 Feb 20211,915.811,938.591,850.771,909.991,909.99464,500
01 Feb 20211,812.581,903.711,810.011,896.791,896.79606,600
29 Jan 20211,799.511,833.161,744.151,779.511,779.51692,200
28 Jan 20211,770.021,850.971,732.711,844.731,844.73639,900
27 Jan 20211,803.551,828.301,700.001,718.701,718.701,023,100
26 Jan 20211,900.761,908.881,781.211,807.741,807.74713,700
25 Jan 20212,006.002,012.801,863.851,880.001,880.00587,500
22 Jan 20211,953.271,971.771,903.281,965.051,965.05515,800
21 Jan 20212,020.002,020.001,909.901,940.191,940.19618,400
20 Jan 20211,960.001,991.881,929.521,984.341,984.34639,400
19 Jan 20211,888.171,938.171,861.001,913.211,913.21707,400
15 Jan 20211,860.011,877.111,805.461,851.781,851.78534,800
14 Jan 20211,814.001,889.621,814.001,852.531,852.53547,000
13 Jan 20211,823.001,830.001,766.691,798.191,798.19506,700
12 Jan 20211,792.081,845.251,777.951,810.091,810.09616,300
11 Jan 20211,701.161,794.781,675.001,761.551,761.55599,700
08 Jan 20211,623.841,719.261,612.831,719.001,719.00737,300
07 Jan 20211,616.971,629.331,570.571,597.971,597.971,170,800
06 Jan 20211,627.321,627.321,564.951,571.981,571.98584,700
05 Jan 20211,639.381,704.251,630.001,650.001,650.00530,400
04 Jan 20211,690.991,725.001,612.571,640.001,640.00851,000
31 Dec 20201,718.591,718.591,660.901,675.221,675.22254,200
30 Dec 20201,690.001,723.961,659.601,712.941,712.94304,300
29 Dec 20201,680.001,689.411,640.031,673.491,673.49278,300
28 Dec 20201,700.001,703.321,625.701,663.721,663.72285,900
24 Dec 20201,672.001,694.481,665.901,690.481,690.48132,800
23 Dec 20201,729.261,735.391,667.011,670.011,670.01419,100
22 Dec 20201,713.651,735.751,701.681,732.391,732.39309,800
21 Dec 20201,707.651,726.711,665.301,697.891,697.89457,100
18 Dec 20201,697.661,727.971,676.381,723.681,723.68531,800
17 Dec 20201,671.771,694.001,661.471,679.991,679.99375,700
16 Dec 20201,670.001,675.231,640.001,669.541,669.54514,400
15 Dec 20201,634.111,676.921,634.111,668.991,668.99528,400
14 Dec 20201,612.001,640.001,610.001,618.061,618.06479,700
11 Dec 20201,597.001,606.631,572.031,606.631,606.63479,200
10 Dec 20201,531.551,598.001,512.601,589.521,589.52447,200
09 Dec 20201,619.881,619.881,517.091,536.541,536.54858,000
08 Dec 20201,580.001,628.911,575.001,615.881,615.88401,400
07 Dec 20201,557.201,589.111,551.431,575.601,575.60358,800
04 Dec 20201,566.831,566.831,529.001,557.381,557.38290,900
03 Dec 20201,537.301,569.961,533.301,560.341,560.34402,700
02 Dec 20201,517.541,525.391,483.341,522.861,522.86468,500
01 Dec 20201,556.041,577.001,516.551,521.661,521.66558,100
30 Nov 20201,529.511,558.261,475.851,553.331,553.33722,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...