Canada markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
815.01-34.99 (-4.12%)
At close: 04:00PM EDT
818.01 +3.00 (+0.37%)
After hours: 07:59PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022833.75840.43808.00815.01815.01561,700
Sept 22, 2022876.13884.90843.69850.00850.00637,400
Sept 21, 2022905.89931.48887.36887.50887.50639,300
Sept 20, 2022922.58929.81903.11905.69905.69506,800
Sept 19, 2022900.20933.70900.20933.10933.10485,400
Sept 16, 2022932.95933.50904.88919.11919.11629,000
Sept 15, 2022942.34982.83942.34965.78965.78682,300
Sept 14, 2022947.08970.86925.00960.33960.33361,000
Sept 13, 2022946.37969.99935.00943.90943.90720,700
Sept 12, 2022974.831,011.99974.831,002.011,002.01704,400
Sept 09, 2022932.54976.20932.54970.99970.991,190,100
Sept 08, 2022867.86930.65866.00922.54922.54831,100
Sept 07, 2022858.14893.64848.39887.69887.69542,900
Sept 06, 2022855.33871.64831.35857.93857.93645,000
Sept 02, 2022872.00883.24847.15855.91855.91492,300
Sept 01, 2022833.28860.00812.46858.79858.79689,000
Aug 31, 2022868.11886.29851.63855.36855.36487,400
Aug 30, 2022890.00903.45849.25862.10862.10572,000
Aug 29, 2022854.01891.62853.28875.17875.17358,200
Aug 26, 2022920.00934.60877.79877.80877.80538,000
Aug 25, 2022909.02919.84896.10919.18919.18495,000
Aug 24, 2022881.29917.44879.50898.00898.00490,600
Aug 23, 2022889.00908.16875.71887.04887.04516,900
Aug 22, 2022880.88894.93860.00878.09878.09804,400
Aug 19, 2022950.00952.07904.21909.76909.76840,400
Aug 18, 2022995.00995.00975.46977.52977.52540,600
Aug 17, 20221,030.001,039.31990.00997.90997.90839,100
Aug 16, 20221,070.411,080.001,040.461,053.751,053.75644,500
Aug 15, 20221,073.001,095.341,067.091,082.661,082.66399,800
Aug 12, 20221,050.001,083.601,042.661,081.081,081.08508,500
Aug 11, 20221,076.881,090.601,021.031,032.471,032.47486,400
Aug 10, 20221,050.001,076.761,041.571,064.231,064.23720,300
Aug 09, 20221,015.801,015.80972.73995.50995.50544,800
Aug 08, 20221,042.081,074.501,018.001,024.251,024.25618,400
Aug 05, 20221,014.721,056.541,007.241,024.811,024.81849,500
Aug 04, 2022994.501,084.99993.001,034.831,034.831,851,200
Aug 03, 2022852.56892.97848.84890.87890.87856,300
Aug 02, 2022798.76849.00798.76837.59837.59491,100
Aug 01, 2022805.54838.97785.00813.97813.97497,000
Jul 29, 2022818.21825.00794.16813.71813.71667,400
Jul 28, 2022792.72811.57766.60803.75803.75631,100
Jul 27, 2022743.96794.95740.74791.67791.67581,600
Jul 26, 2022740.49743.85720.84727.79727.79550,400
Jul 25, 2022766.00773.97751.00762.78762.78361,800
Jul 22, 2022783.00802.42752.96763.92763.92514,100
Jul 21, 2022771.52790.76765.93789.20789.20453,400
Jul 20, 2022725.17784.45724.65779.68779.68819,400
Jul 19, 2022713.81725.63694.64724.75724.75463,900
Jul 18, 2022700.20723.66680.82691.84691.84687,800
Jul 15, 2022658.00698.51657.72689.99689.99749,400
Jul 14, 2022648.34665.00630.23655.69655.69586,900
Jul 13, 2022633.00666.20615.54655.75655.75627,300
Jul 12, 2022663.20678.41643.59653.63653.63578,700
Jul 11, 2022696.32696.33654.56659.92659.92512,700
Jul 08, 2022702.22720.59682.20708.63708.63395,700
Jul 07, 2022705.53727.17700.74721.62721.62490,400
Jul 06, 2022722.09728.41697.01704.55704.55664,100
Jul 05, 2022649.02719.82627.86713.57713.57756,700
Jul 01, 2022642.62665.95631.87659.95659.95521,100
Jun 30, 2022646.38653.32611.46636.87636.87700,400
Jun 29, 2022657.71672.09638.18660.13660.13449,900
Jun 28, 2022721.00726.72659.09665.00665.00659,900
Jun 27, 2022745.39752.66711.52717.31717.31657,500
Jun 24, 2022713.91745.90712.47739.46739.46654,300
Jun 23, 2022684.49710.00674.75698.64698.64637,700
Jun 22, 2022639.95695.68638.12677.40677.40719,100
Jun 21, 2022654.80673.59645.87656.70656.70791,100
Jun 17, 2022625.24648.62614.00635.22635.22751,000
Jun 16, 2022633.10641.67609.05612.70612.70626,600
Jun 15, 2022629.32683.85629.12672.69672.691,015,100
Jun 14, 2022630.96634.67600.68616.40616.40763,300
Jun 13, 2022643.96659.96615.23626.94626.941,220,600
Jun 10, 2022730.63735.86689.02691.69691.69918,900
Jun 09, 2022803.49810.00746.18748.41748.41677,400
Jun 08, 2022824.12848.19813.48824.62824.62528,400
Jun 07, 2022797.43835.00782.96824.68824.68633,900
Jun 06, 2022818.37824.83794.01803.99803.99397,500
Jun 03, 2022815.19826.15787.62788.90788.90484,300
Jun 02, 2022770.00837.81770.00836.74836.74546,400
Jun 01, 2022797.56806.84741.96762.24762.24562,400
May 31, 2022807.00812.18765.75785.88785.88580,400
May 27, 2022802.36818.64785.01811.44811.44469,800
May 26, 2022725.22788.79718.01783.44783.44731,000
May 25, 2022703.62734.53696.80723.00723.00767,300
May 24, 2022745.12745.12690.50699.86699.86917,000
May 23, 2022775.93782.83736.90774.30774.30848,400
May 20, 2022824.71832.95732.00775.65775.651,069,900
May 19, 2022752.60823.33752.60801.57801.57953,800
May 18, 2022802.01824.85745.77749.30749.30660,200
May 17, 2022815.01835.32772.78834.88834.88696,400
May 16, 2022774.21823.00767.06787.81787.81717,600
May 13, 2022751.00805.88738.83794.96794.96873,400
May 12, 2022655.00747.12640.00722.93722.931,233,700
May 11, 2022771.80774.99674.53679.68679.681,122,200
May 10, 2022808.08836.13766.12774.44774.441,020,100
May 09, 2022892.94899.43764.01770.99770.991,300,000
May 06, 2022960.01986.00883.67927.55927.551,180,000
May 05, 2022993.00994.49900.42913.22913.22798,100
May 04, 2022981.601,028.99925.001,023.211,023.21547,300
May 03, 2022998.911,034.76981.01996.64996.64326,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...