MercadoLibre, Inc. (MELI) NASDAQ

2,563.29

+17.8(+0.70%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 20252,538.682,563.292,563.292,572.712,525405,933
May 29, 20252,578.192,545.492,545.492,578.192,527.05200,100
May 28, 20252,558.792,550.712,550.712,584.692,530.33267,667
May 27, 20252,521.392,555.172,555.172,560.022,504.11266,222
May 23, 20252,550.252,507.832,507.832,5752,501.1502,617
May 22, 20252,5632,606.012,606.012,635.882,561282,400
May 21, 20252,549.322,601.972,601.972,625.112,549.32344,617
May 20, 20252,562.812,579.212,579.212,584.242,545.51255,445
May 19, 20252,574.522,578.352,578.352,604.72,536.4367,743
May 16, 20252,590.52,584.922,584.922,608.012,573.34279,571
May 15, 20252,569.782,586.492,586.492,610.32,547.8403,553
May 14, 20252,516.252,5642,5642,564.032,509.4317,154
May 13, 20252,504.612,515.122,515.122,561.682,491.28361,102
May 12, 20252,5002,504.612,504.612,5202,443.61550,360
May 09, 20252,424.892,4502,4502,469.612,413.86381,909
May 08, 20252,470.072,4102,4102,5012,380.41894,444
May 07, 20252,222.842,262.092,262.092,277.62,217.46622,678
May 06, 20252,2252,2292,2292,251.252,206.88475,900
May 05, 20252,2562,246.542,246.542,278.52,242.5294,269
May 02, 20252,3252,280.692,280.692,338.282,257.39352,615
May 01, 20252,337.862,294.522,294.522,3492,290.6303,934
April 30, 20252,2302,330.852,330.852,337.512,217.83599,941
April 29, 20252,225.392,280.862,280.862,295.892,208.32352,351
April 28, 20252,240.512,208.42,208.42,249.072,186.56244,037
April 25, 20252,204.812,225.852,225.852,235.962,186283,849
April 24, 20252,159.262,204.812,204.812,2102,133.02391,200
April 23, 20252,182.032,139.922,139.922,2002,129.16331,248
April 22, 20252,099.372,128.332,128.332,152.672,080.54319,434
April 21, 20252,088.472,056.432,056.432,115.942,031.59225,978
April 17, 20252,088.972,099.372,099.372,110.912,050.56250,267
April 16, 20252,062.352,064.372,064.372,093.432,030426,241
April 15, 20252,0702,118.322,118.322,121.872,043.01424,725
April 14, 20252,070.972,037.122,037.122,0752,000318,016
April 11, 20251,9431,996.951,996.952,002.841,935358,345
April 10, 20251,960.011,933.991,933.991,960.011,865.24383,893
April 09, 20251,8001,980.661,980.662,003.231,797.28927,427
April 08, 20251,883.811,826.111,826.111,944.091,810.17621,530
April 07, 20251,726.211,794.731,794.731,8801,723.9671,414
April 04, 20251,862.641,841.291,841.291,894.321,807.2844,374
April 03, 20251,870.811,945.551,945.551,965.971,848.15656,139
April 02, 20251,9001,934.031,934.031,952.51,890466,339
April 01, 20251,955.741,9151,9151,955.741,906.15682,533
March 31, 20251,995.991,950.871,950.872,0201,921681,200
March 28, 20252,095.852,048.072,048.072,109.342,043.55316,183
March 27, 20252,065.852,095.852,095.852,113.12,050268,300
March 26, 20252,180.722,074.972,074.972,180.722,069.76492,520
March 25, 20252,153.892,191.32,191.32,2022,127.61429,517
March 24, 20252,114.42,134.312,134.312,164.742,100.5356,407
March 21, 20252,037.52,093.432,093.432,097.112,023.5287,662
March 20, 20252,061.892,067.572,067.572,090.862,044.93252,474
March 19, 20252,026.332,065.942,065.942,082.012,008.69349,135
March 18, 20252,103.762,002.82,002.82,1041,981436,288
March 17, 20252,030.612,106.462,106.462,124.762,022.43443,600
March 14, 20252,022.752,021.372,021.372,049.162,003.58470,402
March 13, 20252,013.391,989.71,989.72,019.951,971.23510,691
March 12, 20252,034.632,004.832,004.832,054.991,978521,621
March 11, 20251,947.41,990.111,990.112,015.231,935557,868
March 10, 20251,981.871,944.611,944.611,981.871,914.83868,400
March 07, 20252,043.312,009.342,009.342,053.681,896771,731
March 06, 20252,076.622,045.252,045.252,107.492,035.65380,392
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved