MercadoLibre Inc. (MELI) Historical Stock Data
1,363.83 ↓6.17 (-0.45%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MELI is down -0.61% a day on average. There have been 15 days where MercadoLibre Inc. closed green and 15 days where MELI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,350.00 | 1,363.83 | ↑$13.83 (1.02%) | 1,341.00 | 1,369.08 | 211.02K |
| 2024-04-24 | 1,384.87 | 1,370.00 | ↓$14.87 (-1.07%) | 1,360.00 | 1,399.70 | 293.58K |
| 2024-04-23 | 1,390.00 | 1,395.00 | ↑$5.00 (0.36%) | 1,367.28 | 1,408.18 | 414.43K |
| 2024-04-22 | 1,364.22 | 1,368.23 | ↑$4.01 (0.29%) | 1,324.99 | 1,370.34 | 388.92K |
| 2024-04-19 | 1,379.13 | 1,356.43 | ↓$22.70 (-1.65%) | 1,344.31 | 1,379.13 | 359.32K |
| 2024-04-18 | 1,388.95 | 1,370.25 | ↓$18.70 (-1.35%) | 1,366.93 | 1,398.89 | 369.92K |
| 2024-04-17 | 1,404.40 | 1,397.86 | ↓$6.54 (-0.47%) | 1,388.99 | 1,414.19 | 445.85K |
| 2024-04-16 | 1,418.00 | 1,397.88 | ↓$20.12 (-1.42%) | 1,396.69 | 1,419.85 | 364.81K |
| 2024-04-15 | 1,466.39 | 1,415.88 | ↓$50.51 (-3.44%) | 1,400.82 | 1,495.30 | 627.04K |
| 2024-04-12 | 1,495.19 | 1,444.14 | ↓$51.05 (-3.41%) | 1,442.89 | 1,517.14 | 539.18K |
| 2024-04-11 | 1,486.00 | 1,507.56 | ↑$21.56 (1.45%) | 1,479.00 | 1,509.02 | 283.69K |
| 2024-04-10 | 1,474.85 | 1,478.00 | ↑$3.15 (0.21%) | 1,463.49 | 1,491.86 | 239.43K |
| 2024-04-09 | 1,492.37 | 1,495.01 | ↑$2.64 (0.18%) | 1,478.62 | 1,503.00 | 234.26K |
| 2024-04-08 | 1,513.25 | 1,488.58 | ↓$24.67 (-1.63%) | 1,488.00 | 1,513.98 | 196.93K |
| 2024-04-05 | 1,495.13 | 1,499.92 | ↑$4.79 (0.32%) | 1,486.03 | 1,531.15 | 291.69K |
| 2024-04-04 | 1,524.12 | 1,487.81 | ↓$36.31 (-2.38%) | 1,486.54 | 1,531.15 | 249.65K |
| 2024-04-03 | 1,500.20 | 1,504.98 | ↑$4.78 (0.32%) | 1,492.30 | 1,521.15 | 204.62K |
| 2024-04-02 | 1,504.21 | 1,512.51 | ↑$8.30 (0.55%) | 1,490.10 | 1,516.31 | 228.19K |
| 2024-04-01 | 1,527.25 | 1,528.95 | ↑$1.70 (0.11%) | 1,518.76 | 1,540.98 | 326.75K |
| 2024-03-28 | 1,522.65 | 1,511.96 | ↓$10.69 (-0.70%) | 1,509.34 | 1,534.14 | 261.89K |
| 2024-03-27 | 1,552.80 | 1,522.65 | ↓$30.15 (-1.94%) | 1,503.05 | 1,552.80 | 288.43K |
| 2024-03-26 | 1,558.01 | 1,537.46 | ↓$20.55 (-1.32%) | 1,532.68 | 1,564.00 | 326.25K |
| 2024-03-25 | 1,568.05 | 1,550.07 | ↓$17.98 (-1.15%) | 1,533.78 | 1,569.91 | 268.04K |
| 2024-03-22 | 1,557.30 | 1,571.99 | ↑$14.69 (0.94%) | 1,537.86 | 1,577.01 | 257.41K |
| 2024-03-21 | 1,538.07 | 1,555.69 | ↑$17.62 (1.15%) | 1,538.07 | 1,581.00 | 497.96K |
| 2024-03-20 | 1,524.32 | 1,528.84 | ↑$4.52 (0.30%) | 1,495.65 | 1,534.26 | 324.50K |
| 2024-03-19 | 1,502.76 | 1,519.44 | ↑$16.68 (1.11%) | 1,480.04 | 1,523.45 | 296.02K |
| 2024-03-18 | 1,524.81 | 1,509.05 | ↓$15.76 (-1.03%) | 1,500.79 | 1,529.60 | 300.97K |
| 2024-03-15 | 1,560.21 | 1,499.51 | ↓$60.70 (-3.89%) | 1,496.41 | 1,567.50 | 631.52K |
| 2024-03-14 | 1,555.66 | 1,561.27 | ↑$5.61 (0.36%) | 1,547.45 | 1,583.49 | 330.10K |
Create an account or log in to view more rows.
$MELI wow
$MELI lock and load
$MELI i am trading for a better future!
$MELI pressure
$MELI Let’s goooo
$MELI I bought the dip
$MELI C'mon
do a spike!!
$MELI buy SHARES
$MELI Like if you’re a bull
$MELI gonna come down hard today