MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,063.70
+8.80 (0.43%)
Nov 4, 2024, 4:00 PM EST - Market closed
MercadoLibre Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2,059.00 | 2,084.19 | 2,047.70 | 2,063.70 | 2,063.70 | 0.43% | 249,376 |
Nov 1, 2024 | 2,030.44 | 2,060.87 | 2,021.91 | 2,054.90 | 2,054.90 | 0.87% | 344,756 |
Oct 31, 2024 | 2,015.25 | 2,048.34 | 1,990.18 | 2,037.18 | 2,037.18 | 0.81% | 324,175 |
Oct 30, 2024 | 2,015.33 | 2,026.23 | 1,962.38 | 2,020.72 | 2,020.72 | -0.29% | 366,963 |
Oct 29, 2024 | 2,058.24 | 2,075.68 | 2,023.50 | 2,026.57 | 2,026.57 | -1.44% | 338,559 |
Oct 28, 2024 | 2,056.00 | 2,082.00 | 2,044.62 | 2,056.09 | 2,056.09 | 0.43% | 286,221 |
Oct 25, 2024 | 2,053.99 | 2,092.52 | 2,044.94 | 2,047.35 | 2,047.35 | -0.42% | 217,376 |
Oct 24, 2024 | 2,038.70 | 2,063.99 | 2,029.88 | 2,055.93 | 2,055.93 | 0.85% | 130,993 |
Oct 23, 2024 | 2,062.29 | 2,075.24 | 2,028.42 | 2,038.70 | 2,038.70 | -1.41% | 164,007 |
Oct 22, 2024 | 2,077.92 | 2,090.01 | 2,061.02 | 2,067.82 | 2,067.82 | -1.56% | 188,605 |
Oct 21, 2024 | 2,065.00 | 2,102.98 | 2,065.00 | 2,100.58 | 2,100.58 | 1.00% | 217,397 |
Oct 18, 2024 | 2,065.87 | 2,088.33 | 2,046.67 | 2,079.79 | 2,079.79 | 0.67% | 230,026 |
Oct 17, 2024 | 2,066.85 | 2,079.94 | 2,046.03 | 2,065.87 | 2,065.87 | 0.95% | 199,847 |
Oct 16, 2024 | 2,029.32 | 2,063.97 | 2,029.32 | 2,046.47 | 2,046.47 | 0.63% | 230,322 |
Oct 15, 2024 | 2,075.48 | 2,082.99 | 2,018.39 | 2,033.62 | 2,033.62 | -2.23% | 330,869 |
Oct 14, 2024 | 2,091.82 | 2,105.04 | 2,073.41 | 2,079.96 | 2,079.96 | -0.54% | 201,783 |
Oct 11, 2024 | 2,058.21 | 2,107.10 | 2,043.00 | 2,091.16 | 2,091.16 | 2.48% | 343,070 |
Oct 10, 2024 | 2,044.00 | 2,059.82 | 2,026.10 | 2,040.50 | 2,040.50 | -0.37% | 197,448 |
Oct 9, 2024 | 2,007.70 | 2,052.50 | 2,002.92 | 2,047.99 | 2,047.99 | 1.68% | 274,839 |
Oct 8, 2024 | 1,963.05 | 2,018.51 | 1,963.05 | 2,014.23 | 2,014.23 | 2.60% | 268,963 |
Oct 7, 2024 | 1,961.00 | 1,985.00 | 1,951.01 | 1,963.23 | 1,963.23 | 0.16% | 252,226 |
Oct 4, 2024 | 1,966.00 | 1,972.21 | 1,937.28 | 1,960.00 | 1,960.00 | 0.04% | 315,878 |
Oct 3, 2024 | 1,956.65 | 1,970.01 | 1,942.32 | 1,959.20 | 1,959.20 | -0.58% | 243,243 |
Oct 2, 2024 | 1,993.22 | 2,015.42 | 1,952.42 | 1,970.72 | 1,970.72 | -4.62% | 514,714 |
Oct 1, 2024 | 2,060.00 | 2,067.72 | 2,033.24 | 2,066.12 | 2,066.12 | 0.69% | 349,099 |
Sep 30, 2024 | 2,055.30 | 2,064.87 | 2,030.25 | 2,051.96 | 2,051.96 | -0.62% | 398,653 |
Sep 27, 2024 | 2,100.21 | 2,100.21 | 2,055.52 | 2,064.71 | 2,064.71 | -1.69% | 321,277 |
Sep 26, 2024 | 2,147.80 | 2,161.73 | 2,098.32 | 2,100.21 | 2,100.21 | -1.46% | 328,866 |
Sep 25, 2024 | 2,097.15 | 2,132.68 | 2,088.75 | 2,131.29 | 2,131.29 | 0.96% | 234,904 |
Sep 24, 2024 | 2,116.28 | 2,124.33 | 2,092.00 | 2,111.00 | 2,111.00 | 0.40% | 303,264 |
Sep 23, 2024 | 2,117.83 | 2,140.97 | 2,100.00 | 2,102.63 | 2,102.63 | -0.05% | 226,532 |
Sep 20, 2024 | 2,116.15 | 2,118.61 | 2,094.68 | 2,103.75 | 2,103.75 | -0.27% | 319,486 |
Sep 19, 2024 | 2,138.45 | 2,157.64 | 2,098.93 | 2,109.40 | 2,109.40 | 0.32% | 360,840 |
Sep 18, 2024 | 2,078.76 | 2,124.52 | 2,074.22 | 2,102.64 | 2,102.64 | 1.37% | 218,939 |
Sep 17, 2024 | 2,106.70 | 2,111.68 | 2,067.18 | 2,074.26 | 2,074.26 | -1.48% | 284,007 |
Sep 16, 2024 | 2,128.83 | 2,128.83 | 2,102.00 | 2,105.51 | 2,105.51 | -0.79% | 264,680 |
Sep 13, 2024 | 2,136.96 | 2,143.96 | 2,117.68 | 2,122.37 | 2,122.37 | -0.83% | 256,775 |
Sep 12, 2024 | 2,056.00 | 2,142.59 | 2,054.72 | 2,140.10 | 2,140.10 | 4.61% | 435,941 |
Sep 11, 2024 | 2,026.81 | 2,053.00 | 1,984.85 | 2,045.88 | 2,045.88 | 1.40% | 323,564 |
Sep 10, 2024 | 2,040.30 | 2,045.33 | 2,001.50 | 2,017.58 | 2,017.58 | -0.61% | 198,616 |
Sep 9, 2024 | 2,006.96 | 2,035.88 | 2,001.80 | 2,029.91 | 2,029.91 | 2.21% | 229,914 |
Sep 6, 2024 | 2,034.85 | 2,034.85 | 1,966.00 | 1,986.05 | 1,986.05 | -2.56% | 304,456 |
Sep 5, 2024 | 1,991.59 | 2,048.05 | 1,991.59 | 2,038.18 | 2,038.18 | 2.34% | 218,827 |
Sep 4, 2024 | 1,996.83 | 2,006.01 | 1,977.90 | 1,991.59 | 1,991.59 | 0.07% | 167,579 |
Sep 3, 2024 | 2,050.00 | 2,053.60 | 1,984.00 | 1,990.17 | 1,990.17 | -3.47% | 377,166 |
Aug 30, 2024 | 2,025.99 | 2,064.76 | 2,018.41 | 2,061.66 | 2,061.66 | 2.28% | 384,426 |
Aug 29, 2024 | 2,003.47 | 2,023.55 | 1,994.99 | 2,015.79 | 2,015.79 | 1.03% | 199,399 |
Aug 28, 2024 | 2,035.25 | 2,037.00 | 1,982.68 | 1,995.17 | 1,995.17 | -2.02% | 251,460 |
Aug 27, 2024 | 2,002.99 | 2,048.99 | 2,002.99 | 2,036.21 | 2,036.21 | 1.57% | 272,411 |
Aug 26, 2024 | 1,991.73 | 2,007.65 | 1,978.00 | 2,004.70 | 2,004.70 | 0.22% | 181,799 |
Aug 23, 2024 | 2,006.50 | 2,009.82 | 1,980.62 | 2,000.31 | 2,000.31 | 0.58% | 162,817 |
Aug 22, 2024 | 2,000.20 | 2,019.00 | 1,983.45 | 1,988.83 | 1,988.83 | -0.93% | 191,532 |
Aug 21, 2024 | 2,013.02 | 2,015.46 | 1,973.26 | 2,007.46 | 2,007.46 | 0.09% | 238,976 |
Aug 20, 2024 | 2,020.00 | 2,027.78 | 2,000.03 | 2,005.66 | 2,005.66 | -1.10% | 225,575 |
Aug 19, 2024 | 1,989.67 | 2,029.99 | 1,985.17 | 2,028.00 | 2,028.00 | 2.53% | 402,051 |
Aug 16, 2024 | 1,992.00 | 1,999.00 | 1,969.00 | 1,977.97 | 1,977.97 | -0.93% | 245,078 |
Aug 15, 2024 | 1,920.00 | 1,998.68 | 1,915.00 | 1,996.44 | 1,996.44 | 5.15% | 519,149 |
Aug 14, 2024 | 1,921.68 | 1,921.68 | 1,883.00 | 1,898.57 | 1,898.57 | -0.92% | 272,937 |
Aug 13, 2024 | 1,905.00 | 1,923.18 | 1,891.98 | 1,916.20 | 1,916.20 | 0.76% | 315,231 |
Aug 12, 2024 | 1,884.51 | 1,904.60 | 1,874.61 | 1,901.82 | 1,901.82 | 0.97% | 187,036 |
Aug 9, 2024 | 1,869.62 | 1,909.80 | 1,869.62 | 1,883.62 | 1,883.62 | 0.76% | 232,949 |
Aug 8, 2024 | 1,880.00 | 1,887.34 | 1,829.12 | 1,869.40 | 1,869.40 | 0.52% | 345,265 |
Aug 7, 2024 | 1,834.88 | 1,878.38 | 1,825.81 | 1,859.70 | 1,859.70 | 2.72% | 587,091 |
Aug 6, 2024 | 1,788.40 | 1,850.00 | 1,776.01 | 1,810.39 | 1,810.39 | 1.94% | 486,747 |
Aug 5, 2024 | 1,666.00 | 1,820.00 | 1,656.74 | 1,776.00 | 1,776.00 | -0.01% | 725,365 |
Aug 2, 2024 | 1,701.21 | 1,786.97 | 1,692.96 | 1,776.14 | 1,776.14 | 10.59% | 958,293 |
Aug 1, 2024 | 1,675.49 | 1,712.46 | 1,579.78 | 1,606.06 | 1,606.06 | -3.77% | 624,518 |
Jul 31, 2024 | 1,660.00 | 1,674.58 | 1,646.12 | 1,668.90 | 1,668.90 | 2.63% | 375,380 |
Jul 30, 2024 | 1,623.73 | 1,647.63 | 1,603.09 | 1,626.15 | 1,626.15 | 0.29% | 327,144 |
Jul 29, 2024 | 1,667.15 | 1,670.00 | 1,613.67 | 1,621.40 | 1,621.40 | -1.83% | 217,971 |
Jul 26, 2024 | 1,629.34 | 1,668.03 | 1,629.34 | 1,651.69 | 1,651.69 | 1.63% | 169,025 |
Jul 25, 2024 | 1,634.39 | 1,674.50 | 1,595.26 | 1,625.15 | 1,625.15 | -1.06% | 278,794 |
Jul 24, 2024 | 1,676.17 | 1,676.17 | 1,635.51 | 1,642.55 | 1,642.55 | -2.94% | 240,292 |
Jul 23, 2024 | 1,683.51 | 1,700.18 | 1,680.23 | 1,692.23 | 1,692.23 | 0.29% | 217,716 |
Jul 22, 2024 | 1,668.19 | 1,691.95 | 1,651.23 | 1,687.38 | 1,687.38 | 2.27% | 193,939 |
Jul 19, 2024 | 1,612.90 | 1,664.59 | 1,612.90 | 1,649.99 | 1,649.99 | 1.65% | 174,113 |
Jul 18, 2024 | 1,670.73 | 1,685.31 | 1,613.54 | 1,623.26 | 1,623.26 | -2.80% | 270,413 |
Jul 17, 2024 | 1,710.00 | 1,710.00 | 1,655.10 | 1,670.09 | 1,670.09 | -2.93% | 378,219 |
Jul 16, 2024 | 1,741.31 | 1,745.51 | 1,707.00 | 1,720.43 | 1,720.43 | -1.35% | 265,181 |
Jul 15, 2024 | 1,745.62 | 1,760.38 | 1,727.45 | 1,743.99 | 1,743.99 | -0.98% | 376,685 |
Jul 12, 2024 | 1,710.45 | 1,764.50 | 1,710.45 | 1,761.22 | 1,761.22 | 3.08% | 335,287 |
Jul 11, 2024 | 1,710.57 | 1,733.76 | 1,700.04 | 1,708.65 | 1,708.65 | 0.30% | 259,327 |
Jul 10, 2024 | 1,733.98 | 1,739.34 | 1,679.96 | 1,703.55 | 1,703.55 | -1.07% | 268,256 |
Jul 9, 2024 | 1,698.99 | 1,733.97 | 1,675.77 | 1,722.05 | 1,722.05 | 2.27% | 349,102 |
Jul 8, 2024 | 1,659.39 | 1,700.90 | 1,647.00 | 1,683.75 | 1,683.75 | 1.49% | 310,574 |
Jul 5, 2024 | 1,610.00 | 1,666.27 | 1,598.06 | 1,658.96 | 1,658.96 | 4.24% | 354,495 |
Jul 3, 2024 | 1,585.00 | 1,594.12 | 1,563.21 | 1,591.44 | 1,591.44 | -0.32% | 207,688 |
Jul 2, 2024 | 1,590.95 | 1,617.88 | 1,583.35 | 1,596.48 | 1,596.48 | -0.07% | 297,536 |
Jul 1, 2024 | 1,635.61 | 1,641.04 | 1,571.87 | 1,597.60 | 1,597.60 | -2.79% | 337,760 |
Jun 28, 2024 | 1,663.67 | 1,673.23 | 1,637.98 | 1,643.40 | 1,643.40 | -1.05% | 249,707 |
Jun 27, 2024 | 1,682.34 | 1,690.00 | 1,650.25 | 1,660.89 | 1,660.89 | -1.08% | 250,648 |
Jun 26, 2024 | 1,636.50 | 1,682.69 | 1,626.47 | 1,678.96 | 1,678.96 | 2.23% | 315,299 |
Jun 25, 2024 | 1,592.20 | 1,647.18 | 1,590.05 | 1,642.28 | 1,642.28 | 3.75% | 281,320 |
Jun 24, 2024 | 1,607.76 | 1,617.84 | 1,580.10 | 1,582.86 | 1,582.86 | -1.07% | 244,631 |
Jun 21, 2024 | 1,622.03 | 1,622.03 | 1,579.66 | 1,600.05 | 1,600.05 | 0.95% | 309,712 |
Jun 20, 2024 | 1,570.00 | 1,586.90 | 1,567.97 | 1,585.03 | 1,585.03 | 0.74% | 264,157 |
Jun 18, 2024 | 1,558.30 | 1,583.28 | 1,550.00 | 1,573.40 | 1,573.40 | 0.91% | 250,761 |
Jun 17, 2024 | 1,580.06 | 1,587.62 | 1,557.50 | 1,559.23 | 1,559.23 | -1.45% | 313,356 |
Jun 14, 2024 | 1,581.81 | 1,588.00 | 1,561.00 | 1,582.14 | 1,582.14 | 0.10% | 223,146 |
Jun 13, 2024 | 1,606.44 | 1,617.11 | 1,572.53 | 1,580.53 | 1,580.53 | -1.18% | 251,087 |