MercadoLibre, Inc. (MELI) NASDAQ

2,290.14

+7.82(+0.34%)

Updated at October 28 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 28, 20252,290.542,290.142,290.142,298.052,250.05384,444
October 27, 20252,3002,282.322,282.322,304.092,220640,426
October 24, 20252,171.822,161.112,161.112,1852,140.02367,718
October 23, 20252,108.692,148.322,148.322,149.982,095296,386
October 22, 20252,1262,095.212,095.212,130.742,088.45250,894
October 21, 20252,1052,142.052,142.052,162.952,097.34349,108
October 20, 20252,039.732,102.112,102.112,1052,033.09361,246
October 17, 20252,061.92,024.982,024.982,061.92,020742,277
October 16, 20252,050.512,043.062,043.062,071.782,025.25817,411
October 15, 20252,181.922,048.352,048.352,181.922,033756,996
October 14, 20252,1502,157.822,157.822,183.952,121.41311,819
October 13, 20252,150.012,175.912,175.912,207.912,146352,689
October 10, 20252,271.012,133.672,133.672,2802,120723,329
October 09, 20252,1832,2752,2752,279.452,170523,234
October 08, 20252,194.32,179.892,179.892,199.112,140.64396,471
October 07, 20252,151.872,187.572,187.572,189.472,118.27331,425
October 06, 20252,178.312,154.222,154.222,178.312,116636,849
October 03, 20252,241.012,172.752,172.752,249.52,160617,597
October 02, 20252,201.652,246.62,246.62,250.862,159.36896,757
October 01, 20252,344.292,176.912,176.912,3452,172.771.19M
September 30, 20252,4752,336.942,336.942,481.12,314.18927,425
September 29, 20252,492.232,501.312,501.312,548.52,484.65283,323
September 26, 20252,4992,468.422,468.422,514.92,459.35249,728
September 25, 20252,507.892,492.252,492.252,507.892,443.15362,395
September 24, 20252,511.672,510.972,510.972,5302,481.5271,976
September 23, 20252,4602,494.352,494.352,516.652,433.49267,629
September 22, 20252,442.112,460.662,460.662,463.342,415.76288,400
September 19, 20252,493.062,452.342,452.342,498.72,433.14383,432
September 18, 20252,459.672,476.372,476.372,531.192,459.32378,800
September 17, 20252,395.72,446.322,446.322,468.252,370.26416,561
September 16, 20252,344.552,390.142,390.142,393.72,336.87431,996
September 15, 20252,337.762,335.822,335.822,352.442,311.36375,567
September 12, 20252,3252,339.362,339.362,352.382,290.5529,313
September 11, 20252,357.082,338.22,338.22,372.312,331.55331,253
September 10, 20252,3772,348.992,348.992,402.892,318.42415,705
September 09, 20252,348.212,373.012,373.012,378.242,341.33272,591
September 08, 20252,361.112,346.962,346.962,373.932,298.04789,149
September 05, 20252,421.632,417.492,417.492,450.222,321.33493,514
September 04, 20252,376.682,417.82,417.82,421.762,372.11270,736
September 03, 20252,367.872,373.122,373.122,380.262,342.71302,358
September 02, 20252,424.552,379.762,379.762,438.782,365.44360,087
August 29, 20252,4842,472.912,472.912,503.242,446.3292,510
August 28, 20252,396.972,472.292,472.292,504.372,396.97373,338
August 27, 20252,380.072,413.432,413.432,4252,380.07224,192
August 26, 20252,4082,405.532,405.532,426.952,375409,826
August 25, 20252,421.762,407.742,407.742,4402,385.01199,676
August 22, 20252,347.52,430.622,430.622,461.942,347.5436,344
August 21, 20252,345.662,337.442,337.442,355.982,319.01216,768
August 20, 20252,353.252,335.982,335.982,365.772,327.5262,265
August 19, 20252,361.452,342.942,342.942,379.152,333.47352,799
August 18, 20252,416.372,364.012,364.012,4252,364.01223,400
August 15, 20252,3452,392.32,392.32,432.832,342.32409,597
August 14, 20252,322.522,319.82,319.82,347.432,313.56284,878
August 13, 20252,364.072,327.32,327.32,388.742,313.1313,888
August 12, 20252,292.412,350.832,350.832,3752,292.3408,710
August 11, 20252,3532,292.042,292.042,360.222,291351,431
August 08, 20252,345.472,353.72,353.72,3592,302.75303,287
August 07, 20252,338.692,334.822,334.822,368.92,311.11352,054
August 06, 20252,441.342,317.222,317.222,455.942,284.99616,200
August 05, 20252,329.112,408.022,408.022,4802,318.081.12M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved