New Zealand markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,585.03+11.63 (+0.74%)
At close: 04:00PM EDT
1,583.52 -1.51 (-0.10%)
After hours: 07:31PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20241,570.001,586.901,567.971,585.031,585.03261,500
18 Jun 20241,558.301,583.281,550.001,573.401,573.40250,700
17 Jun 20241,580.061,587.621,557.501,559.231,559.23313,400
14 Jun 20241,581.811,588.001,561.001,582.141,582.14223,100
13 Jun 20241,606.441,617.111,572.531,580.531,580.53251,100
12 Jun 20241,600.101,609.001,573.961,599.341,599.34283,700
11 Jun 20241,593.501,601.451,575.121,580.001,580.00192,100
10 Jun 20241,589.481,614.141,583.671,601.881,601.88181,400
07 Jun 20241,622.611,622.961,593.091,600.161,600.16292,700
06 Jun 20241,604.951,628.601,604.951,621.091,621.09366,600
05 Jun 20241,631.001,641.901,601.511,604.901,604.90447,200
04 Jun 20241,684.001,694.991,618.001,630.651,630.65380,400
03 Jun 20241,718.051,723.281,679.001,693.141,693.14300,400
31 May 20241,699.951,732.001,689.791,725.581,725.58456,200
30 May 20241,701.311,744.531,696.681,699.951,699.95341,300
29 May 20241,690.001,733.001,689.661,709.861,709.86270,300
28 May 20241,693.571,708.551,680.051,708.001,708.00254,700
24 May 20241,682.981,715.691,671.221,693.571,693.57375,400
23 May 20241,749.341,749.341,698.211,707.401,707.40368,400
22 May 20241,772.801,772.801,722.361,736.781,736.78341,300
21 May 20241,773.001,779.801,758.271,772.071,772.07278,500
20 May 20241,749.171,792.051,742.481,787.731,787.73313,300
17 May 20241,734.031,750.511,726.081,749.171,749.17274,900
16 May 20241,728.001,752.171,721.011,739.151,739.15338,600
15 May 20241,703.221,730.501,682.901,718.501,718.50254,200
14 May 20241,670.011,706.001,655.951,683.911,683.91323,000
13 May 20241,710.001,710.001,671.001,677.341,677.34247,900
10 May 20241,700.001,710.641,681.541,693.971,693.97230,100
09 May 20241,718.001,718.001,685.001,695.401,695.40473,900
08 May 20241,665.001,731.381,663.371,716.781,716.78485,300
07 May 20241,652.941,702.691,640.231,688.691,688.69497,000
06 May 20241,642.211,694.041,633.321,653.851,653.85601,900
03 May 20241,620.001,680.001,617.001,630.561,630.561,346,800
02 May 20241,463.381,506.251,444.101,505.991,505.99696,000
01 May 20241,446.371,483.631,427.951,456.511,456.51526,300
30 Apr 20241,438.361,485.241,433.021,458.701,458.70548,000
29 Apr 20241,430.001,446.441,419.861,438.361,438.36334,300
26 Apr 20241,380.001,416.761,376.691,406.001,406.00443,300
25 Apr 20241,350.001,369.081,341.001,363.831,363.83211,300
24 Apr 20241,384.871,399.701,360.001,370.001,370.00301,300
23 Apr 20241,390.001,408.181,367.281,395.001,395.00418,100
22 Apr 20241,364.221,370.341,324.991,368.231,368.23389,300
19 Apr 20241,379.131,379.131,344.311,356.431,356.43352,700
18 Apr 20241,388.951,398.891,366.931,370.251,370.25391,400
17 Apr 20241,404.401,414.191,389.001,397.861,397.86448,600
16 Apr 20241,418.001,419.851,396.691,397.881,397.88364,700
15 Apr 20241,466.391,495.301,400.831,415.881,415.88627,100
12 Apr 20241,495.191,517.141,442.891,444.141,444.14537,400
11 Apr 20241,486.001,509.021,479.001,507.561,507.56286,800
10 Apr 20241,474.851,491.861,463.491,478.001,478.00251,600
09 Apr 20241,492.371,503.001,478.621,495.011,495.01255,300
08 Apr 20241,513.251,513.981,488.001,488.581,488.58230,600
05 Apr 20241,495.131,507.001,486.031,501.721,501.72291,700
04 Apr 20241,524.121,531.151,486.541,487.811,487.81252,000
03 Apr 20241,500.201,521.151,492.301,504.981,504.98205,700
02 Apr 20241,504.211,516.321,490.101,512.511,512.51228,100
01 Apr 20241,527.251,540.981,518.761,528.951,528.95326,700
28 Mar 20241,522.651,534.141,509.341,511.961,511.96261,900
27 Mar 20241,552.801,552.801,503.051,522.651,522.65288,400
26 Mar 20241,558.011,564.001,532.681,537.461,537.46327,500
25 Mar 20241,568.051,569.911,533.781,550.071,550.07269,100
22 Mar 20241,557.301,577.011,537.861,571.991,571.99266,400
21 Mar 20241,538.071,581.001,538.071,555.691,555.69497,900
20 Mar 20241,524.321,534.261,495.651,528.841,528.84324,500
19 Mar 20241,502.761,523.451,480.041,519.441,519.44296,000
18 Mar 20241,524.811,529.611,500.791,509.051,509.05300,900
15 Mar 20241,560.211,567.501,496.411,499.511,499.51631,400
14 Mar 20241,555.661,583.491,547.451,561.271,561.27333,000
13 Mar 20241,546.001,558.761,529.961,550.621,550.62300,700
12 Mar 20241,553.111,575.001,530.451,545.561,545.56314,500
11 Mar 20241,525.651,550.591,516.021,547.321,547.32385,700
08 Mar 20241,528.001,552.991,511.511,512.501,512.50378,400
07 Mar 20241,541.431,543.001,510.001,529.941,529.94348,800
06 Mar 20241,550.751,557.151,504.221,525.591,525.59672,500
05 Mar 20241,550.001,562.201,508.131,527.291,527.29481,100
04 Mar 20241,611.111,612.341,552.791,560.081,560.08543,500
01 Mar 20241,605.061,614.901,579.441,612.751,612.75378,600
29 Feb 20241,593.951,614.851,584.131,595.301,595.30519,400
28 Feb 20241,596.001,600.691,577.771,579.491,579.49330,200
27 Feb 20241,630.551,630.551,590.181,607.441,607.44480,500
26 Feb 20241,625.011,667.851,600.451,610.131,610.13631,600
23 Feb 20241,670.001,670.001,577.001,629.321,629.321,858,200
22 Feb 20241,767.641,825.001,760.351,817.981,817.98711,900
21 Feb 20241,740.211,752.611,711.351,737.771,737.77326,400
20 Feb 20241,746.991,768.781,729.001,740.011,740.01371,900
16 Feb 20241,772.661,792.571,750.301,768.781,768.78353,900
15 Feb 20241,760.001,773.021,742.321,771.831,771.83300,300
14 Feb 20241,721.721,746.481,703.501,746.371,746.37290,500
13 Feb 20241,682.221,729.881,669.011,706.241,706.24325,100
12 Feb 20241,740.181,767.001,727.831,733.231,733.23242,100
09 Feb 20241,757.511,775.011,740.101,742.261,742.26379,800
08 Feb 20241,729.331,743.781,712.651,732.831,732.83297,600
07 Feb 20241,718.451,734.921,704.371,713.871,713.87442,800
06 Feb 20241,770.001,772.611,676.011,710.391,710.39704,200
05 Feb 20241,769.821,778.971,752.061,774.751,774.75200,400
02 Feb 20241,727.081,783.511,726.321,772.901,772.90304,900
01 Feb 20241,751.831,759.961,730.301,748.281,748.28250,700
31 Jan 20241,715.001,736.001,705.301,711.811,711.81295,800
30 Jan 20241,760.001,762.531,733.861,735.301,735.30300,400
29 Jan 20241,796.981,800.091,760.151,777.431,777.43359,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...