MercadoLibre, Inc. - Common Stock (MELI)

2,052.78
-47.12 (-2.24%)
NASDAQ · Last Trade: Feb 4th, 5:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MercadoLibre, Inc. - Common Stock (MELI)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20262,145.002,158.262,065.642,099.90501,8252,099.90
2/02/20262,134.512,184.902,112.282,147.22342,0252,147.22
1/30/20262,200.002,226.682,129.002,147.79558,6482,147.79
1/29/20262,268.982,292.342,209.932,218.14418,5382,218.14
1/28/20262,303.912,342.002,266.352,268.60486,0102,268.60
1/27/20262,222.002,302.462,205.002,295.00569,5032,295.00
1/26/20262,131.472,241.992,127.972,212.62539,1622,212.62
1/23/20262,145.002,153.462,100.312,137.29467,1852,137.29
1/22/20262,113.412,166.002,111.012,153.75872,8612,153.75
1/21/20262,045.002,093.512,032.012,057.77942,9492,057.77
1/20/20262,049.042,110.362,028.212,034.82535,9632,034.82
1/16/20262,104.742,110.042,061.622,075.01547,1072,075.01
1/15/20262,137.122,151.462,084.612,098.85424,6432,098.85
1/14/20262,055.702,108.002,041.022,101.95500,1982,101.95
1/13/20262,127.212,130.152,030.912,073.57689,9932,073.57
1/12/20262,164.272,165.022,122.572,149.90408,4642,149.90
1/09/20262,191.502,193.062,162.002,178.41309,5262,178.41
1/08/20262,176.702,200.702,160.022,179.80340,5472,179.80
1/07/20262,187.042,188.492,130.002,162.61383,1272,162.61
1/06/20262,142.172,239.952,138.002,187.04689,2512,187.04
1/05/20262,011.942,211.932,010.892,148.621,072,9952,148.62
1/02/20262,027.552,035.001,968.881,973.70502,4851,973.70
12/31/20252,014.562,027.732,007.502,014.26199,7432,014.26
12/30/20252,014.922,025.191,997.062,020.88294,1192,020.88
12/29/20251,995.002,039.761,986.002,014.97276,0142,014.97
12/26/20251,998.082,012.001,994.012,005.71192,5372,005.71
12/24/20251,996.002,008.171,982.121,998.2198,1551,998.21
12/23/20251,995.002,006.661,974.001,995.07254,1641,995.07
12/22/20252,009.882,013.001,960.031,993.65311,0291,993.65
12/19/20251,969.832,014.461,962.001,997.61737,8921,997.61
12/18/20251,932.491,983.221,932.491,964.46661,6861,964.46
12/17/20251,943.691,956.051,901.831,916.28688,6471,916.28
12/16/20251,964.441,974.301,906.181,933.72908,1211,933.72
12/15/20252,028.862,028.861,955.111,966.76486,5221,966.76
12/12/20252,014.652,050.492,005.002,015.89404,0072,015.89
12/11/20251,978.412,042.051,969.692,019.81522,9742,019.81
12/10/20252,031.012,037.501,957.001,970.731,173,4431,970.73
12/09/20252,072.052,091.992,044.592,074.48418,1212,074.48
12/08/20252,087.082,121.422,075.002,088.36361,2872,088.36
12/05/20252,145.492,163.002,051.042,066.42668,8752,066.42
12/04/20252,128.512,151.332,079.082,139.56443,0052,139.56
12/03/20252,117.002,151.632,102.562,119.83383,7102,119.83
12/02/20252,067.752,153.752,066.012,115.91616,1912,115.91
12/01/20252,060.002,084.882,035.392,064.55546,3342,064.55
11/28/20252,075.382,090.862,050.002,071.78355,7972,071.78
11/26/20252,077.442,079.972,026.002,033.32378,1082,033.32
11/25/20252,000.672,059.941,990.562,055.00525,2242,055.00
11/24/20251,970.002,011.001,935.092,008.92822,8872,008.92
11/21/20251,903.621,966.741,901.001,951.78816,0831,951.78
11/20/20252,105.302,108.001,897.181,899.751,194,6701,899.75
11/19/20252,065.002,095.672,054.172,077.18428,5402,077.18
11/18/20252,051.102,084.132,035.612,058.81379,7762,058.81
11/17/20252,055.002,074.192,038.002,057.72374,6732,057.72
11/14/20252,030.152,049.551,990.552,048.89600,9062,048.89
11/13/20252,084.512,100.002,017.882,031.05700,6832,031.05
11/12/20252,141.562,143.442,094.662,103.91405,6602,103.91
11/11/20252,086.162,124.502,070.002,099.57395,1292,099.57
11/10/20252,127.152,131.562,049.432,092.04823,8202,092.04
11/07/20252,120.002,122.002,078.362,108.60655,9472,108.60
11/06/20252,274.122,276.912,121.782,128.33742,3172,128.33
11/05/20252,295.002,320.002,233.422,301.88464,4352,301.88