New Zealand markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,638.11+25.05 (+1.55%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20211,636.031,660.001,575.001,638.111,638.11764,000
25 Feb 20211,703.281,730.001,594.661,613.061,613.06697,700
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 20211,878.481,881.501,783.591,788.821,788.82737,200
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...