MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 1,042.08 | 1,074.50 | 1,018.00 | 1,024.25 | 1,024.25 | 618,400 |
| 05 Aug 2022 | 1,014.72 | 1,056.54 | 1,007.24 | 1,024.81 | 1,024.81 | 849,500 |
| 04 Aug 2022 | 994.50 | 1,084.99 | 993.00 | 1,034.83 | 1,034.83 | 1,851,200 |
| 03 Aug 2022 | 852.56 | 892.97 | 848.84 | 890.87 | 890.87 | 856,300 |
| 02 Aug 2022 | 798.76 | 849.00 | 798.76 | 837.59 | 837.59 | 491,100 |
| 01 Aug 2022 | 805.54 | 838.97 | 785.00 | 813.97 | 813.97 | 497,000 |
| 29 Jul 2022 | 818.21 | 825.00 | 794.16 | 813.71 | 813.71 | 667,400 |
| 28 Jul 2022 | 792.72 | 811.57 | 766.60 | 803.75 | 803.75 | 631,100 |
| 27 Jul 2022 | 743.96 | 794.95 | 740.74 | 791.67 | 791.67 | 581,600 |
| 26 Jul 2022 | 740.49 | 743.85 | 720.84 | 727.79 | 727.79 | 550,400 |
| 25 Jul 2022 | 766.00 | 773.97 | 751.00 | 762.78 | 762.78 | 361,800 |
| 22 Jul 2022 | 783.00 | 802.42 | 752.96 | 763.92 | 763.92 | 514,100 |
| 21 Jul 2022 | 771.52 | 790.76 | 765.93 | 789.20 | 789.20 | 453,400 |
| 20 Jul 2022 | 725.17 | 784.45 | 724.65 | 779.68 | 779.68 | 819,400 |
| 19 Jul 2022 | 713.81 | 725.63 | 694.64 | 724.75 | 724.75 | 463,900 |
| 18 Jul 2022 | 700.20 | 723.66 | 680.82 | 691.84 | 691.84 | 687,800 |
| 15 Jul 2022 | 658.00 | 698.51 | 657.72 | 689.99 | 689.99 | 749,400 |
| 14 Jul 2022 | 648.34 | 665.00 | 630.23 | 655.69 | 655.69 | 586,900 |
| 13 Jul 2022 | 633.00 | 666.20 | 615.54 | 655.75 | 655.75 | 627,300 |
| 12 Jul 2022 | 663.20 | 678.41 | 643.59 | 653.63 | 653.63 | 578,700 |
| 11 Jul 2022 | 696.32 | 696.33 | 654.56 | 659.92 | 659.92 | 512,700 |
| 08 Jul 2022 | 702.22 | 720.59 | 682.20 | 708.63 | 708.63 | 395,700 |
| 07 Jul 2022 | 705.53 | 727.17 | 700.74 | 721.62 | 721.62 | 490,400 |
| 06 Jul 2022 | 722.09 | 728.41 | 697.01 | 704.55 | 704.55 | 664,100 |
| 05 Jul 2022 | 649.02 | 719.82 | 627.86 | 713.57 | 713.57 | 756,700 |
| 01 Jul 2022 | 642.62 | 665.95 | 631.87 | 659.95 | 659.95 | 521,100 |
| 30 Jun 2022 | 646.38 | 653.32 | 611.46 | 636.87 | 636.87 | 700,400 |
| 29 Jun 2022 | 657.71 | 672.09 | 638.18 | 660.13 | 660.13 | 449,900 |
| 28 Jun 2022 | 721.00 | 726.72 | 659.09 | 665.00 | 665.00 | 659,900 |
| 27 Jun 2022 | 745.39 | 752.66 | 711.52 | 717.31 | 717.31 | 657,500 |
| 24 Jun 2022 | 713.91 | 745.90 | 712.47 | 739.46 | 739.46 | 654,300 |
| 23 Jun 2022 | 684.49 | 710.00 | 674.75 | 698.64 | 698.64 | 637,700 |
| 22 Jun 2022 | 639.95 | 695.68 | 638.12 | 677.40 | 677.40 | 719,100 |
| 21 Jun 2022 | 654.80 | 673.59 | 645.87 | 656.70 | 656.70 | 791,100 |
| 17 Jun 2022 | 625.24 | 648.62 | 614.00 | 635.22 | 635.22 | 751,000 |
| 16 Jun 2022 | 633.10 | 641.67 | 609.05 | 612.70 | 612.70 | 626,600 |
| 15 Jun 2022 | 629.32 | 683.85 | 629.12 | 672.69 | 672.69 | 1,015,100 |
| 14 Jun 2022 | 630.96 | 634.67 | 600.68 | 616.40 | 616.40 | 763,300 |
| 13 Jun 2022 | 643.96 | 659.96 | 615.23 | 626.94 | 626.94 | 1,220,600 |
| 10 Jun 2022 | 730.63 | 735.86 | 689.02 | 691.69 | 691.69 | 918,900 |
| 09 Jun 2022 | 803.49 | 810.00 | 746.18 | 748.41 | 748.41 | 677,400 |
| 08 Jun 2022 | 824.12 | 848.19 | 813.48 | 824.62 | 824.62 | 528,400 |
| 07 Jun 2022 | 797.43 | 835.00 | 782.96 | 824.68 | 824.68 | 633,900 |
| 06 Jun 2022 | 818.37 | 824.83 | 794.01 | 803.99 | 803.99 | 397,500 |
| 03 Jun 2022 | 815.19 | 826.15 | 787.62 | 788.90 | 788.90 | 484,300 |
| 02 Jun 2022 | 770.00 | 837.81 | 770.00 | 836.74 | 836.74 | 546,400 |
| 01 Jun 2022 | 797.56 | 806.84 | 741.96 | 762.24 | 762.24 | 562,400 |
| 31 May 2022 | 807.00 | 812.18 | 765.75 | 785.88 | 785.88 | 580,400 |
| 27 May 2022 | 802.36 | 818.64 | 785.01 | 811.44 | 811.44 | 469,800 |
| 26 May 2022 | 725.22 | 788.79 | 718.01 | 783.44 | 783.44 | 731,000 |
| 25 May 2022 | 703.62 | 734.53 | 696.80 | 723.00 | 723.00 | 767,300 |
| 24 May 2022 | 745.12 | 745.12 | 690.50 | 699.86 | 699.86 | 917,000 |
| 23 May 2022 | 775.93 | 782.83 | 736.90 | 774.30 | 774.30 | 848,400 |
| 20 May 2022 | 824.71 | 832.95 | 732.00 | 775.65 | 775.65 | 1,069,900 |
| 19 May 2022 | 752.60 | 823.33 | 752.60 | 801.57 | 801.57 | 953,800 |
| 18 May 2022 | 802.01 | 824.85 | 745.77 | 749.30 | 749.30 | 660,200 |
| 17 May 2022 | 815.01 | 835.32 | 772.78 | 834.88 | 834.88 | 696,400 |
| 16 May 2022 | 774.21 | 823.00 | 767.06 | 787.81 | 787.81 | 717,600 |
| 13 May 2022 | 751.00 | 805.88 | 738.83 | 794.96 | 794.96 | 873,400 |
| 12 May 2022 | 655.00 | 747.12 | 640.00 | 722.93 | 722.93 | 1,233,700 |
| 11 May 2022 | 771.80 | 774.99 | 674.53 | 679.68 | 679.68 | 1,122,200 |
| 10 May 2022 | 808.08 | 836.13 | 766.12 | 774.44 | 774.44 | 1,020,100 |
| 09 May 2022 | 892.94 | 899.43 | 764.01 | 770.99 | 770.99 | 1,300,000 |
| 06 May 2022 | 960.01 | 986.00 | 883.67 | 927.55 | 927.55 | 1,180,000 |
| 05 May 2022 | 993.00 | 994.49 | 900.42 | 913.22 | 913.22 | 798,100 |
| 04 May 2022 | 981.60 | 1,028.99 | 925.00 | 1,023.21 | 1,023.21 | 547,300 |
| 03 May 2022 | 998.91 | 1,034.76 | 981.01 | 996.64 | 996.64 | 326,600 |
| 02 May 2022 | 972.12 | 1,006.87 | 958.61 | 1,002.79 | 1,002.79 | 411,700 |
| 29 Apr 2022 | 1,029.18 | 1,050.49 | 965.82 | 973.63 | 973.63 | 544,100 |
| 28 Apr 2022 | 1,044.00 | 1,056.95 | 1,002.79 | 1,040.00 | 1,040.00 | 427,700 |
| 27 Apr 2022 | 1,006.29 | 1,066.14 | 1,005.86 | 1,024.74 | 1,024.74 | 422,000 |
| 26 Apr 2022 | 1,017.23 | 1,038.82 | 1,006.49 | 1,019.84 | 1,019.84 | 634,700 |
| 25 Apr 2022 | 972.80 | 1,043.39 | 968.89 | 1,041.92 | 1,041.92 | 456,600 |
| 22 Apr 2022 | 1,010.00 | 1,029.94 | 967.33 | 979.82 | 979.82 | 526,700 |
| 21 Apr 2022 | 1,100.00 | 1,111.22 | 1,010.82 | 1,014.01 | 1,014.01 | 407,500 |
| 20 Apr 2022 | 1,137.80 | 1,137.80 | 1,078.57 | 1,080.16 | 1,080.16 | 383,200 |
| 19 Apr 2022 | 1,055.45 | 1,139.34 | 1,055.45 | 1,130.35 | 1,130.35 | 343,000 |
| 18 Apr 2022 | 1,050.00 | 1,081.60 | 1,031.20 | 1,070.04 | 1,070.04 | 352,100 |
| 14 Apr 2022 | 1,120.00 | 1,129.74 | 1,059.11 | 1,060.34 | 1,060.34 | 510,700 |
| 13 Apr 2022 | 1,115.00 | 1,144.04 | 1,104.03 | 1,135.75 | 1,135.75 | 327,900 |
| 12 Apr 2022 | 1,165.43 | 1,185.87 | 1,113.85 | 1,115.98 | 1,115.98 | 455,100 |
| 11 Apr 2022 | 1,136.17 | 1,154.50 | 1,116.15 | 1,125.69 | 1,125.69 | 404,600 |
| 08 Apr 2022 | 1,157.94 | 1,178.90 | 1,139.12 | 1,160.80 | 1,160.80 | 362,600 |
| 07 Apr 2022 | 1,155.00 | 1,192.49 | 1,145.82 | 1,173.14 | 1,173.14 | 265,000 |
| 06 Apr 2022 | 1,190.00 | 1,190.00 | 1,137.16 | 1,163.97 | 1,163.97 | 504,800 |
| 05 Apr 2022 | 1,263.99 | 1,265.30 | 1,204.73 | 1,218.15 | 1,218.15 | 309,500 |
| 04 Apr 2022 | 1,240.00 | 1,275.82 | 1,227.00 | 1,265.01 | 1,265.01 | 390,200 |
| 01 Apr 2022 | 1,213.63 | 1,251.56 | 1,205.17 | 1,224.13 | 1,224.13 | 369,600 |
| 31 Mar 2022 | 1,212.45 | 1,223.93 | 1,188.32 | 1,189.48 | 1,189.48 | 407,600 |
| 30 Mar 2022 | 1,239.30 | 1,255.51 | 1,192.81 | 1,209.85 | 1,209.85 | 363,700 |
| 29 Mar 2022 | 1,245.67 | 1,267.67 | 1,221.98 | 1,256.50 | 1,256.50 | 495,700 |
| 28 Mar 2022 | 1,160.51 | 1,230.00 | 1,160.51 | 1,225.16 | 1,225.16 | 558,400 |
| 25 Mar 2022 | 1,226.32 | 1,234.99 | 1,150.70 | 1,166.33 | 1,166.33 | 585,000 |
| 24 Mar 2022 | 1,211.57 | 1,239.91 | 1,174.42 | 1,236.44 | 1,236.44 | 483,300 |
| 23 Mar 2022 | 1,195.74 | 1,258.17 | 1,172.00 | 1,212.45 | 1,212.45 | 591,600 |
| 22 Mar 2022 | 1,154.72 | 1,222.12 | 1,154.72 | 1,215.07 | 1,215.07 | 604,500 |
| 21 Mar 2022 | 1,160.00 | 1,182.50 | 1,121.37 | 1,153.84 | 1,153.84 | 529,100 |
| 18 Mar 2022 | 1,133.28 | 1,191.47 | 1,120.51 | 1,185.53 | 1,185.53 | 811,600 |
| 17 Mar 2022 | 1,068.54 | 1,150.42 | 1,045.73 | 1,149.09 | 1,149.09 | 751,200 |
| 16 Mar 2022 | 975.78 | 1,076.14 | 975.78 | 1,075.97 | 1,075.97 | 913,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
