Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,353.70
+18.88 (0.81%)
At close: Aug 8, 2025, 4:00 PM
2,353.76
+0.06 (0.00%)
After-hours: Aug 8, 2025, 7:59 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,345.472,359.002,302.752,353.702,353.700.81%303,186
Aug 7, 20252,338.692,368.902,311.112,334.822,334.820.76%352,054
Aug 6, 20252,441.342,455.942,284.992,317.222,317.22-3.77%616,178
Aug 5, 20252,329.112,480.002,318.082,408.022,408.020.51%1,124,114
Aug 4, 20252,400.002,431.192,370.432,395.832,395.830.84%563,545
Aug 1, 20252,379.992,401.532,360.002,375.922,375.920.09%375,260
Jul 31, 20252,384.992,389.902,350.002,373.892,373.89-0.31%258,237
Jul 30, 20252,393.002,400.002,368.712,381.392,381.39-0.15%227,474
Jul 29, 20252,374.482,390.002,362.942,384.902,384.901.31%259,321
Jul 28, 20252,365.002,378.612,348.102,354.112,354.11-0.36%192,908
Jul 25, 20252,400.112,400.112,345.002,362.562,362.56-1.19%278,625
Jul 24, 20252,407.582,410.662,367.932,391.052,391.05-0.14%159,571
Jul 23, 20252,387.272,399.702,359.622,394.432,394.430.41%268,210
Jul 22, 20252,394.502,410.002,375.132,384.722,384.720.24%266,875
Jul 21, 20252,402.812,412.282,345.002,379.062,379.06-1.43%249,248
Jul 18, 20252,364.002,428.042,347.992,413.572,413.572.66%319,851
Jul 17, 20252,405.152,422.172,347.352,351.142,351.14-2.25%378,962
Jul 16, 20252,408.782,408.782,367.082,405.152,405.150.63%210,609
Jul 15, 20252,383.992,405.002,360.002,390.002,390.000.41%240,671
Jul 14, 20252,379.822,420.002,376.002,380.252,380.25-0.30%230,237
Jul 11, 20252,406.532,417.612,368.322,387.452,387.45-0.61%341,942
Jul 10, 20252,438.662,448.292,358.322,402.102,402.10-3.03%472,428
Jul 9, 20252,492.002,505.002,464.642,477.082,477.080.02%240,110
Jul 8, 20252,492.312,505.642,431.922,476.602,476.60-0.98%224,979
Jul 7, 20252,495.002,512.092,474.052,501.082,501.08-0.52%311,526
Jul 3, 20252,514.222,521.792,485.502,514.052,514.051.70%194,179
Jul 2, 20252,498.442,531.532,433.662,472.052,472.05-1.17%416,133
Jul 1, 20252,645.222,645.222,474.972,501.402,501.40-4.29%573,489
Jun 30, 20252,576.132,615.362,552.772,613.632,613.632.09%293,313
Jun 27, 20252,568.002,585.002,529.862,560.052,560.05-0.01%295,860
Jun 26, 20252,540.002,576.372,525.342,560.202,560.200.78%326,974
Jun 25, 20252,540.002,565.452,500.852,540.502,540.500.46%303,188
Jun 24, 20252,489.502,530.602,474.852,528.952,528.953.10%313,398
Jun 23, 20252,403.812,465.252,376.302,452.892,452.892.04%350,683
Jun 20, 20252,429.552,439.482,396.002,403.812,403.810.04%368,769
Jun 18, 20252,400.002,410.002,364.742,402.752,402.750.56%238,238
Jun 17, 20252,446.802,473.912,378.922,389.482,389.48-2.66%310,107
Jun 16, 20252,390.002,466.722,380.102,454.762,454.763.49%351,069
Jun 13, 20252,345.132,397.382,332.732,371.982,371.980.13%341,643
Jun 12, 20252,373.562,391.452,361.492,368.822,368.82-0.76%310,096
Jun 11, 20252,395.852,416.952,345.002,387.002,387.00-0.39%499,517
Jun 10, 20252,440.002,448.672,364.542,396.442,396.44-2.13%502,668
Jun 9, 20252,477.502,486.912,448.602,448.602,448.60-1.36%399,676
Jun 6, 20252,540.012,545.952,414.002,482.392,482.39-3.85%713,991
Jun 5, 20252,575.002,593.032,554.952,581.742,581.740.30%238,595
Jun 4, 20252,601.072,616.452,569.002,573.962,573.96-1.09%293,082
Jun 3, 20252,606.002,627.822,582.002,602.262,602.260.34%268,820
Jun 2, 20252,563.002,595.002,535.002,593.442,593.441.18%260,686
May 30, 20252,538.682,572.712,525.002,563.292,563.290.70%405,933
May 29, 20252,578.192,578.192,527.052,545.492,545.49-0.20%200,088