MercadoLibre, Inc. - MELI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2024	1,730	1,743.29	1,743.29	1,743.78	1,720	104,943
December 23, 2024	1,725.22	1,729.85	1,729.85	1,758.32	1,719.06	502,744
December 20, 2024	1,651.76	1,720.36	1,720.36	1,727.17	1,646	712,114
December 19, 2024	1,746.97	1,666	1,666	1,746.97	1,662.77	930,447
December 18, 2024	1,819.5	1,716.38	1,716.38	1,847.98	1,701.5	773,942
December 17, 2024	1,795	1,809.12	1,809.12	1,826.12	1,780.51	559,738
December 16, 2024	1,825.99	1,796.72	1,796.72	1,829.61	1,793.54	562,907
December 13, 2024	1,857	1,823.86	1,823.86	1,878.41	1,813.02	407,775
December 12, 2024	1,892.16	1,870.77	1,870.77	1,924.95	1,870.77	232,262
December 11, 2024	1,897.97	1,897.87	1,897.87	1,903.13	1,872.47	283,213
December 10, 2024	1,857	1,879.18	1,879.18	1,880.55	1,842.62	393,307
December 09, 2024	1,941.69	1,844.3	1,844.3	1,965.77	1,839.99	584,200
December 06, 2024	1,977.97	1,947.18	1,947.18	1,994.75	1,943.47	311,188
December 05, 2024	1,979.54	1,984.95	1,984.95	2,007	1,965.5	325,519
December 04, 2024	1,929.49	1,987.43	1,987.43	2,000	1,921.63	367,548
December 03, 2024	1,952.44	1,929.49	1,929.49	1,958.39	1,928.13	299,688
December 02, 2024	1,988	1,952.44	1,952.44	2,000	1,931.79	385,048
November 29, 2024	1,984.98	1,985.17	1,985.17	1,998.35	1,940.51	374,139
November 27, 2024	2,110	2,044.76	2,044.76	2,115.2	2,038.67	282,506
November 26, 2024	2,094.55	2,110	2,110	2,146.82	2,089.41	393,105
November 25, 2024	2,034	2,099.95	2,099.95	2,106.15	2,024.94	655,946
November 22, 2024	1,967.5	2,005	2,005	2,007.58	1,955.17	413,688
November 21, 2024	1,917.01	1,968.15	1,968.15	1,970.56	1,880	385,694
November 20, 2024	1,923.52	1,931.26	1,931.26	1,945.94	1,905.41	439,380
November 19, 2024	1,892.06	1,916.51	1,916.51	1,921.41	1,880	342,949
November 18, 2024	1,880	1,916.12	1,916.12	1,918.87	1,858.32	360,532
November 15, 2024	1,875.9	1,880	1,880	1,885.01	1,852.79	463,972
November 14, 2024	1,923.77	1,876.2	1,876.2	1,923.77	1,848	547,297
November 13, 2024	1,968.12	1,930.95	1,930.95	1,975.8	1,925.39	456,218
November 12, 2024	1,980.02	1,977.39	1,977.39	2,004.62	1,954.37	637,414
November 11, 2024	1,894.14	1,961.16	1,961.16	1,967	1,882.3	987,594
November 08, 2024	1,824.5	1,872.01	1,872.01	1,873.08	1,793.1	1.36M
November 07, 2024	1,920	1,774.05	1,774.05	1,920	1,749.91	2.97M
November 06, 2024	2,101.84	2,117.3	2,117.3	2,122.16	2,083.32	508,900
November 05, 2024	2,064.69	2,090.01	2,090.01	2,094.92	2,055.33	287,530
November 04, 2024	2,059	2,063.7	2,063.7	2,084.19	2,047.7	249,833
November 01, 2024	2,030.44	2,054.9	2,054.9	2,060.86	2,021.91	268,591
October 31, 2024	2,015.25	2,037.18	2,037.18	2,048.34	1,990.18	323,758
October 30, 2024	2,015.33	2,020.72	2,020.72	2,026.23	1,962.38	366,963
October 29, 2024	2,058.24	2,026.57	2,026.57	2,075.68	2,023.5	338,559
October 28, 2024	2,056	2,056.09	2,056.09	2,082	2,044.62	215,916
October 25, 2024	2,053.99	2,047.35	2,047.35	2,092.52	2,044.94	216,717
October 24, 2024	2,038.7	2,055.93	2,055.93	2,063.99	2,029.88	130,993
October 23, 2024	2,062.29	2,038.7	2,038.7	2,075.24	2,028.42	164,007
October 22, 2024	2,077.92	2,067.82	2,067.82	2,090.01	2,061.02	188,605
October 21, 2024	2,065	2,100.58	2,100.58	2,102.98	2,065	217,397
October 18, 2024	2,065.87	2,079.79	2,079.79	2,088.33	2,046.67	228,668
October 17, 2024	2,066.85	2,065.87	2,065.87	2,079.94	2,046.03	199,847
October 16, 2024	2,029.32	2,046.47	2,046.47	2,063.97	2,029.32	229,881
October 15, 2024	2,075.48	2,033.62	2,033.62	2,082.99	2,018.39	330,869
October 14, 2024	2,091.82	2,079.96	2,079.96	2,105.04	2,073.41	201,783
October 11, 2024	2,058.21	2,091.16	2,091.16	2,107.1	2,043	343,070
October 10, 2024	2,044	2,040.5	2,040.5	2,059.82	2,026.1	197,448
October 09, 2024	2,007.7	2,047.99	2,047.99	2,052.5	2,002.92	274,839
October 08, 2024	1,963.05	2,014.23	2,014.23	2,018.51	1,963.05	268,963
October 07, 2024	1,961	1,963.23	1,963.23	1,985	1,951.01	250,043
October 04, 2024	1,966	1,960	1,960	1,972.21	1,937.28	314,336
October 03, 2024	1,956.65	1,959.2	1,959.2	1,970.01	1,942.32	243,243
October 02, 2024	1,993.22	1,970.72	1,970.72	2,015.42	1,952.42	514,714
October 01, 2024	2,060	2,066.12	2,066.12	2,067.72	2,033.24	349,095

MercadoLibre, Inc. (MELI) NASDAQ