NasdaqGS - Nasdaq Real Time Price USD

MercadoLibre, Inc. (MELI)

Time to buy MELI?
2,262.09
+33.09
+(1.48%)
At close: May 7 at 4:00:02 PM EDT
2,438.25
+176.16
+(7.79%)
Pre-Market: 4:54:27 AM EDT
Time to buy MELI?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20252,222.842,277.602,217.462,262.092,262.09709,000
May 6, 20252,225.002,251.252,206.882,229.002,229.00475,900
May 5, 20252,256.002,278.502,242.502,246.542,246.54294,200
May 2, 20252,325.002,338.282,257.392,280.692,280.69352,900
May 1, 20252,337.862,349.002,290.602,294.522,294.52303,900
Apr 30, 20252,230.002,337.512,217.832,330.852,330.85601,300
Apr 29, 20252,225.392,295.892,208.322,280.862,280.86352,100
Apr 28, 20252,240.512,249.072,186.562,208.402,208.40249,500
Apr 25, 20252,204.812,235.962,186.002,225.852,225.85284,100
Apr 24, 20252,159.262,210.002,133.022,204.812,204.81391,200
Apr 23, 20252,182.032,200.002,129.162,139.922,139.92331,200
Apr 22, 20252,099.372,152.672,080.542,128.332,128.33323,300
Apr 21, 20252,088.472,115.942,031.592,056.432,056.43226,800
Apr 17, 20252,088.972,110.912,050.562,099.372,099.37251,100
Apr 16, 20252,062.352,093.432,030.002,064.372,064.37426,100
Apr 15, 20252,070.002,121.872,043.012,118.322,118.32424,700
Apr 14, 20252,070.972,075.002,000.002,037.122,037.12317,700
Apr 11, 20251,943.002,002.841,935.001,996.951,996.95359,400
Apr 10, 20251,960.011,960.011,865.241,933.991,933.99383,700
Apr 9, 20251,800.002,003.231,797.281,980.661,980.66927,400
Apr 8, 20251,883.811,944.091,810.171,826.111,826.11621,500
Apr 7, 20251,726.211,880.001,723.901,794.731,794.73671,400
Apr 4, 20251,862.641,894.321,807.201,841.291,841.29853,300
Apr 3, 20251,870.811,965.971,848.151,945.551,945.55655,900
Apr 2, 20251,900.001,952.501,890.001,934.031,934.03466,300
Apr 1, 20251,955.741,955.741,906.151,915.001,915.00682,400
Mar 31, 20251,995.992,020.001,921.001,950.871,950.87680,800
Mar 28, 20252,095.852,109.342,043.552,048.072,048.07326,900
Mar 27, 20252,065.852,113.102,050.002,095.852,095.85268,300
Mar 26, 20252,180.722,180.722,069.762,074.972,074.97492,100
Mar 25, 20252,153.892,202.002,127.612,191.302,191.30429,400
Mar 24, 20252,114.402,164.742,100.502,134.312,134.31356,400
Mar 21, 20252,037.502,097.112,020.002,095.272,095.27441,800
Mar 20, 20252,061.892,090.862,044.932,067.572,067.57264,500
Mar 19, 20252,026.332,082.012,008.692,065.942,065.94349,000
Mar 18, 20252,103.762,104.001,981.002,002.802,002.80436,100
Mar 17, 20252,030.612,124.762,022.432,106.462,106.46443,600
Mar 14, 20252,022.752,049.162,003.582,021.372,021.37510,600
Mar 13, 20252,013.392,019.951,971.231,989.701,989.70510,600
Mar 12, 20252,034.632,054.991,978.002,004.832,004.83522,100
Mar 11, 20251,947.402,015.231,935.001,990.111,990.11649,600
Mar 10, 20251,981.871,981.871,914.831,944.611,944.61868,400
Mar 7, 20252,043.312,053.681,896.002,009.342,009.34771,600
Mar 6, 20252,076.622,107.492,035.652,045.252,045.25380,200
Mar 5, 20252,071.112,116.052,062.002,112.772,112.77333,000
Mar 4, 20252,050.002,079.522,001.002,059.872,059.87317,300
Mar 3, 20252,143.612,143.612,058.002,070.412,070.41358,700
Feb 28, 20252,101.412,123.452,056.612,121.872,121.87457,400
Feb 27, 20252,218.752,218.752,119.782,129.802,129.80433,000
Feb 26, 20252,185.992,207.012,153.912,197.642,197.64478,500
Feb 25, 20252,230.002,245.482,128.922,168.602,168.60527,900
Feb 24, 20252,280.182,318.762,206.112,223.352,223.35513,900
Feb 21, 20252,352.752,374.542,226.192,260.002,260.001,257,200
Feb 20, 20252,060.372,119.092,034.032,110.472,110.47731,500
Feb 19, 20252,083.122,100.302,065.612,075.792,075.79413,700
Feb 18, 20252,092.122,101.102,066.002,098.752,098.75364,600
Feb 14, 20252,064.732,124.002,043.742,109.992,109.99355,400
Feb 13, 20252,019.002,069.692,003.162,066.152,066.15294,300
Feb 12, 20252,020.002,033.051,996.032,016.732,016.73350,800
Feb 11, 20252,025.702,074.402,004.352,035.182,035.18315,200
Feb 10, 20252,034.922,046.392,011.512,042.222,042.22246,000
Feb 7, 20252,011.862,044.751,985.101,996.651,996.65331,300
Feb 6, 20251,972.002,023.511,972.002,012.802,012.80304,800
Feb 5, 20251,966.411,978.981,950.001,975.191,975.19212,200
Feb 4, 20251,925.171,971.541,915.001,966.411,966.41376,600
Feb 3, 20251,880.071,914.861,828.001,908.901,908.90426,500
Jan 31, 20251,950.001,974.161,918.961,922.191,922.19281,400
Jan 30, 20251,921.731,976.501,913.061,947.321,947.32486,900
Jan 29, 20251,900.521,902.001,869.431,889.761,889.76181,800
Jan 28, 20251,847.591,905.001,826.531,895.531,895.53351,700
Jan 27, 20251,800.061,859.211,787.261,846.001,846.00355,800
Jan 24, 20251,839.561,871.451,835.161,843.451,843.45325,000
Jan 23, 20251,818.001,834.481,793.001,828.731,828.73267,800
Jan 22, 20251,847.961,885.001,808.021,818.491,818.49402,800
Jan 21, 20251,852.661,863.311,829.121,834.511,834.51262,800
Jan 17, 20251,876.421,876.421,832.911,836.001,836.00245,100
Jan 16, 20251,841.381,851.391,815.061,837.181,837.18242,000
Jan 15, 20251,795.001,843.531,785.031,838.151,838.15364,000
Jan 14, 20251,751.001,776.151,746.441,753.611,753.61240,200
Jan 13, 20251,740.001,749.021,730.141,740.001,740.00298,600
Jan 10, 20251,730.151,780.621,727.411,758.771,758.77364,800
Jan 8, 20251,750.001,761.001,731.121,739.001,739.00388,800
Jan 7, 20251,799.011,805.881,762.781,771.221,771.22307,400
Jan 6, 20251,851.301,851.301,781.561,799.421,799.42365,500
Jan 3, 20251,800.131,850.001,791.761,834.171,834.17519,600
Jan 2, 20251,715.381,774.001,707.311,765.001,765.00392,000
Dec 31, 20241,721.811,729.281,698.531,700.441,700.44173,200
Dec 30, 20241,702.341,726.001,693.011,721.801,721.80241,800
Dec 27, 20241,734.521,739.541,711.811,725.471,725.47183,700
Dec 26, 20241,743.201,749.981,727.841,732.761,732.76156,000
Dec 24, 20241,730.001,743.781,720.001,743.291,743.29104,900
Dec 23, 20241,725.221,758.321,719.061,729.851,729.85502,500
Dec 20, 20241,651.761,727.171,646.001,720.361,720.36717,600
Dec 19, 20241,746.971,746.971,662.771,666.001,666.00930,400
Dec 18, 20241,819.501,847.981,701.501,716.381,716.38773,900
Dec 17, 20241,795.001,826.121,780.511,809.121,809.12559,600
Dec 16, 20241,825.991,829.611,793.541,796.721,796.72562,900
Dec 13, 20241,857.001,878.411,813.021,823.861,823.86411,200
Dec 12, 20241,892.161,924.951,870.771,870.771,870.77231,900
Dec 11, 20241,897.971,903.131,872.471,897.871,897.87283,200
Dec 10, 20241,857.001,880.551,842.621,879.181,879.18393,100
Dec 9, 20241,941.691,965.771,839.991,844.301,844.30584,200
Dec 6, 20241,977.971,994.751,943.471,947.181,947.18311,000
Dec 5, 20241,979.542,007.001,965.501,984.951,984.95325,500
Dec 4, 20241,929.492,000.001,921.631,987.431,987.43367,400
Dec 3, 20241,952.441,958.391,928.131,929.491,929.49299,500
Dec 2, 20241,988.002,000.001,931.791,952.441,952.44384,800
Nov 29, 20241,984.981,998.351,940.511,985.171,985.17374,200
Nov 27, 20242,110.002,115.202,038.672,044.762,044.76282,300
Nov 26, 20242,094.552,146.822,089.412,110.002,110.00393,000
Nov 25, 20242,034.002,106.152,024.942,099.952,099.95655,900
Nov 22, 20241,967.502,007.581,955.172,005.002,005.00414,200
Nov 21, 20241,917.011,970.561,880.001,968.151,968.15385,500
Nov 20, 20241,923.521,945.941,905.411,931.261,931.26439,300
Nov 19, 20241,892.061,921.411,880.001,916.511,916.51342,900
Nov 18, 20241,880.001,918.871,858.321,916.121,916.12360,500
Nov 15, 20241,875.901,885.011,852.791,880.001,880.00463,700
Nov 14, 20241,923.771,923.771,848.001,876.201,876.20547,000
Nov 13, 20241,968.121,975.801,925.391,930.951,930.95456,100
Nov 12, 20241,980.022,004.621,954.371,977.391,977.39637,100
Nov 11, 20241,894.141,967.001,882.301,961.161,961.16987,200
Nov 8, 20241,824.501,873.081,793.101,872.011,872.011,356,900
Nov 7, 20241,920.001,920.001,749.911,774.051,774.052,966,800
Nov 6, 20242,101.842,122.162,083.322,117.302,117.30508,900
Nov 5, 20242,064.692,094.922,055.332,090.012,090.01287,300
Nov 4, 20242,059.002,084.192,047.702,063.702,063.70249,700
Nov 1, 20242,030.442,060.862,021.912,054.902,054.90344,800
Oct 31, 20242,015.252,048.341,990.182,037.182,037.18324,100
Oct 30, 20242,015.332,026.231,962.382,020.722,020.72366,600
Oct 29, 20242,058.242,075.682,023.502,026.572,026.57338,400
Oct 28, 20242,056.002,082.002,044.622,056.092,056.09286,200
Oct 25, 20242,053.992,092.522,044.942,047.352,047.35217,100
Oct 24, 20242,038.702,063.992,029.882,055.932,055.93130,900
Oct 23, 20242,062.292,075.242,028.422,038.702,038.70163,600
Oct 22, 20242,077.922,090.012,061.022,067.822,067.82188,600
Oct 21, 20242,065.002,102.982,065.002,100.582,100.58217,200
Oct 18, 20242,065.872,088.332,046.672,079.792,079.79229,900
Oct 17, 20242,066.852,079.942,046.032,065.872,065.87199,700
Oct 16, 20242,029.322,063.972,029.322,046.472,046.47230,300
Oct 15, 20242,075.482,082.992,018.392,033.622,033.62330,700
Oct 14, 20242,091.822,105.042,073.412,079.962,079.96201,700
Oct 11, 20242,058.212,107.102,043.002,091.162,091.16343,000
Oct 10, 20242,044.002,059.822,026.102,040.502,040.50197,300
Oct 9, 20242,007.702,052.502,002.922,047.992,047.99274,700
Oct 8, 20241,963.052,018.511,963.052,014.232,014.23268,900
Oct 7, 20241,961.001,985.001,951.011,963.231,963.23252,000
Oct 4, 20241,966.001,972.211,937.281,960.001,960.00315,800
Oct 3, 20241,956.651,970.011,942.321,959.201,959.20243,200
Oct 2, 20241,993.222,015.421,952.421,970.721,970.72514,600
Oct 1, 20242,060.002,067.722,033.242,066.122,066.12349,100
Sep 30, 20242,055.302,064.872,030.252,051.962,051.96398,600
Sep 27, 20242,100.212,100.212,055.522,064.712,064.71321,200
Sep 26, 20242,147.802,161.732,098.322,100.212,100.21328,900
Sep 25, 20242,097.152,132.682,088.752,131.292,131.29234,900
Sep 24, 20242,116.282,124.332,092.002,111.002,111.00303,100
Sep 23, 20242,117.832,140.972,100.002,102.632,102.63226,500
Sep 20, 20242,116.152,118.612,094.682,103.752,103.75319,400
Sep 19, 20242,138.452,157.642,098.932,109.402,109.40360,800
Sep 18, 20242,078.762,124.522,074.222,102.642,102.64218,900
Sep 17, 20242,106.702,111.682,067.182,074.262,074.26283,900
Sep 16, 20242,128.832,128.832,102.002,105.512,105.51264,600
Sep 13, 20242,136.962,143.962,117.682,122.372,122.37256,700
Sep 12, 20242,056.002,142.592,054.722,140.102,140.10435,900
Sep 11, 20242,026.812,053.001,984.852,045.882,045.88323,500
Sep 10, 20242,040.302,045.332,001.502,017.582,017.58198,600
Sep 9, 20242,006.962,035.882,001.802,029.912,029.91229,900
Sep 6, 20242,034.852,034.851,966.001,986.051,986.05304,400
Sep 5, 20241,991.592,048.051,991.592,038.182,038.18218,700
Sep 4, 20241,996.832,006.011,977.901,991.591,991.59167,900
Sep 3, 20242,050.002,053.591,984.001,990.171,990.17377,200
Aug 30, 20242,025.992,064.762,018.412,061.662,061.66384,400
Aug 29, 20242,003.472,023.551,994.992,015.792,015.79199,200
Aug 28, 20242,035.252,037.001,982.681,995.171,995.17251,500
Aug 27, 20242,002.992,048.992,002.992,036.212,036.21272,400
Aug 26, 20241,991.732,007.651,978.002,004.702,004.70181,700
Aug 23, 20242,006.502,009.821,980.622,000.312,000.31162,700
Aug 22, 20242,000.202,019.001,983.451,988.831,988.83191,500
Aug 21, 20242,013.022,015.461,973.262,007.462,007.46238,900
Aug 20, 20242,020.002,027.782,000.032,005.662,005.66225,600
Aug 19, 20241,989.672,029.991,985.172,028.002,028.00402,100
Aug 16, 20241,992.001,999.001,969.001,977.971,977.97245,100
Aug 15, 20241,920.001,998.681,915.001,996.441,996.44519,000
Aug 14, 20241,921.681,921.681,883.001,898.571,898.57272,900
Aug 13, 20241,905.001,923.181,891.981,916.201,916.20315,200
Aug 12, 20241,884.511,904.601,874.611,901.821,901.82186,900
Aug 9, 20241,869.621,909.801,869.621,883.621,883.62232,900
Aug 8, 20241,880.001,887.341,829.121,869.401,869.40345,100
Aug 7, 20241,834.881,878.381,825.811,859.701,859.70587,100
Aug 6, 20241,788.401,850.001,776.011,810.391,810.39486,500
Aug 5, 20241,666.001,820.001,656.741,776.001,776.00725,400
Aug 2, 20241,701.211,786.971,692.961,776.141,776.14958,300
Aug 1, 20241,675.491,712.461,579.781,606.061,606.06624,500
Jul 31, 20241,660.001,674.581,646.121,668.901,668.90375,400
Jul 30, 20241,623.731,647.631,603.091,626.151,626.15327,100
Jul 29, 20241,667.151,670.001,613.671,621.401,621.40217,900
Jul 26, 20241,629.341,668.031,629.341,651.691,651.69169,000
Jul 25, 20241,634.391,674.501,595.261,625.151,625.15278,700
Jul 24, 20241,676.171,676.171,635.511,642.551,642.55240,300
Jul 23, 20241,683.511,700.181,680.231,692.231,692.23217,700
Jul 22, 20241,668.191,691.951,651.231,687.381,687.38193,900
Jul 19, 20241,612.901,664.591,612.901,649.991,649.99174,100
Jul 18, 20241,670.731,685.311,613.541,623.261,623.26270,400
Jul 17, 20241,710.001,710.001,655.101,670.091,670.09378,000
Jul 16, 20241,741.311,745.511,707.001,720.431,720.43265,100
Jul 15, 20241,745.621,760.381,727.451,743.991,743.99376,500
Jul 12, 20241,710.451,764.501,710.451,761.221,761.22335,200
Jul 11, 20241,710.571,733.761,700.041,708.651,708.65258,800
Jul 10, 20241,733.981,739.341,679.961,703.551,703.55268,100
Jul 9, 20241,698.991,733.971,675.771,722.051,722.05349,000
Jul 8, 20241,659.391,700.901,647.001,683.751,683.75310,500
Jul 5, 20241,610.001,666.271,598.061,658.961,658.96354,400
Jul 3, 20241,585.001,594.121,563.211,591.441,591.44207,700
Jul 2, 20241,590.951,617.881,583.351,596.481,596.48297,400
Jul 1, 20241,635.611,641.041,571.871,597.601,597.60337,600
Jun 28, 20241,663.671,673.231,637.981,643.401,643.40249,600
Jun 27, 20241,682.341,690.001,650.251,660.891,660.89250,600
Jun 26, 20241,636.501,682.691,626.471,678.961,678.96315,300
Jun 25, 20241,592.201,647.181,590.051,642.281,642.28281,300
Jun 24, 20241,607.761,617.841,580.101,582.861,582.86244,600
Jun 21, 20241,622.031,622.031,579.661,600.051,600.05309,700
Jun 20, 20241,570.001,586.901,567.971,585.031,585.03264,200
Jun 18, 20241,558.301,583.281,550.001,573.401,573.40250,700
Jun 17, 20241,580.061,587.621,557.501,559.231,559.23313,400
Jun 14, 20241,581.811,588.001,561.001,582.141,582.14223,100
Jun 13, 20241,606.441,617.111,572.531,580.531,580.53251,100
Jun 12, 20241,600.101,609.001,573.961,599.341,599.34283,700
Jun 11, 20241,593.501,601.451,575.121,580.001,580.00192,100
Jun 10, 20241,589.481,614.141,583.671,601.881,601.88181,400
Jun 7, 20241,622.611,622.961,593.091,600.161,600.16292,700
Jun 6, 20241,604.951,628.601,604.951,621.091,621.09366,600
Jun 5, 20241,631.001,641.901,601.511,604.901,604.90447,200
Jun 4, 20241,684.001,694.991,618.001,630.651,630.65380,400
Jun 3, 20241,718.051,723.281,679.001,693.141,693.14300,400
May 31, 20241,699.951,732.001,689.791,725.581,725.58456,200
May 30, 20241,701.311,744.531,696.681,699.951,699.95341,300
May 29, 20241,690.001,733.001,689.661,709.861,709.86270,300
May 28, 20241,693.571,708.551,680.051,708.001,708.00254,700
May 24, 20241,682.981,715.691,671.221,693.571,693.57375,400
May 23, 20241,749.341,749.341,698.211,707.401,707.40368,400
May 22, 20241,772.801,772.801,722.361,736.781,736.78341,300
May 21, 20241,773.001,779.801,758.271,772.071,772.07278,500
May 20, 20241,749.171,792.051,742.481,787.731,787.73313,300
May 17, 20241,734.031,750.511,726.081,749.171,749.17274,900
May 16, 20241,728.001,752.171,721.011,739.151,739.15338,600
May 15, 20241,703.221,730.501,682.901,718.501,718.50254,200
May 14, 20241,670.011,706.001,655.951,683.911,683.91323,000
May 13, 20241,710.001,710.001,671.001,677.341,677.34247,900
May 10, 20241,700.001,710.641,681.541,693.971,693.97230,100
May 9, 20241,718.001,718.001,685.001,695.401,695.40473,900
May 8, 20241,665.001,731.381,663.371,716.781,716.78485,300

Related Tickers

BABA Alibaba Group Holding Limited
123.23
-3.47%
 
SE Sea Limited
142.53
+0.04%
 
AMZN Amazon.com, Inc.
188.71
+2.00%
 
CPNG Coupang, Inc.
26.60
+10.83%
 
PDD PDD Holdings Inc.
109.39
-1.73%
 
JD JD.com, Inc.
33.82
-0.70%
 
W Wayfair Inc.
30.45
+1.00%
 
ETSY Etsy, Inc.
45.92
+1.80%
 
CART Maplebear Inc.
45.73
+0.26%
 
CHWY Chewy, Inc.
38.35
+0.47%