MercadoLibre Inc (MELI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -34.96 | -1.63596885295 | 2136.96 | 2157.635 | 2067.18 | 276885 | 2102.7817775 | CS |
| 4 | 95.5 | 4.75953152255 | 2006.5 | 2157.635 | 1966 | 267929 | 2051.85097279 | CS |
| 12 | 466.39 | 28.5147437348 | 1635.61 | 2157.635 | 1563.21 | 313099 | 1847.13478998 | CS |
| 26 | 577.68 | 37.8975543193 | 1524.32 | 2157.635 | 1325.79 | 334589 | 1687.60244806 | CS |
| 52 | 745 | 54.9005158438 | 1357 | 2157.635 | 1144.3 | 362502 | 1595.18249073 | CS |
| 156 | 273.46 | 14.9551007908 | 1828.54 | 2157.635 | 600.685 | 515749 | 1196.73948449 | CS |
| 260 | 1553 | 282.877959927 | 549 | 2157.635 | 422.22 | 512009 | 1155.33972645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2103.75 | -5.65 | -0.27 | 2116.15 | 2118.605 | 2094.68 | 319066 |
| 1726785300 | 2109.4 | 6.76 | 0.32 | 2138.45 | 2157.635 | 2098.93 | 353969 |
| 1726698900 | 2102.64 | 28.38 | 1.37 | 2078.76 | 2124.52 | 2074.2199 | 216064 |
| 1726612500 | 2074.26 | -31.25 | -1.48 | 2105.75 | 2111.68 | 2067.18 | 278896 |
| 1726526100 | 2105.51 | -16.86 | -0.79 | 2128.83 | 2128.83 | 2102 | 261255 |
| 1726266900 | 2122.37 | -17.73 | -0.83 | 2142.2549 | 2143.96 | 2117.6801 | 249947 |
| 1726180500 | 2140.1 | 94.22 | 4.61 | 2056 | 2142.59 | 2054.9989 | 427425 |
| 1726094100 | 2045.88 | 28.3 | 1.40 | 2026.81 | 2052.9998 | 1984.85 | 323499 |
| 1726007700 | 2017.58 | -12.33 | -0.61 | 2027.44 | 2027.44 | 2003.31 | 191539 |
| 1725921300 | 2029.91 | 43.86 | 2.21 | 2006.96 | 2035.88 | 2001.8 | 229728 |
| 1725662100 | 1986.05 | -52.13 | -2.56 | 2028.815 | 2033.22 | 1966 | 298461 |
| 1725575700 | 2038.18 | 46.59 | 2.34 | 1999.27 | 2048.05 | 1992.0963 | 214167 |
| 1725489300 | 1991.59 | 1.42 | 0.07 | 1996.83 | 2006.01 | 1977.9 | 167872 |
| 1725402900 | 1990.17 | -71.49 | -3.47 | 2036 | 2042.92 | 1984 | 363054 |
| 1725057300 | 2061.66 | 45.87 | 2.28 | 2025.99 | 2064.76 | 2018.41 | 384356 |
| 1724970900 | 2015.79 | 20.62 | 1.03 | 2003.47 | 2023.55 | 1994.99 | 199272 |
| 1724884500 | 1995.17 | -41.04 | -2.02 | 2035.25 | 2037 | 1982.68 | 250891 |
| 1724798100 | 2036.21 | 31.51 | 1.57 | 2002.99 | 2048.9899 | 2002.99 | 272167 |
| 1724711700 | 2004.7 | 4.39 | 0.22 | 1991.73 | 2007.65 | 1978 | 181772 |
| 1724452500 | 2000.31 | 11.48 | 0.58 | 2006.5 | 2009.82 | 1980.62 | 162693 |
| 1724366100 | 1988.83 | -18.63 | -0.93 | 2000.2 | 2019 | 1983.445 | 191467 |
| 1724279700 | 2007.46 | 1.8 | 0.09 | 2013.02 | 2015.46 | 1973.26 | 238975 |
| 1724193300 | 2005.66 | -22.34 | -1.10 | 2020 | 2027.78 | 2000.025 | 225216 |
| 1724106900 | 2028 | 50.03 | 2.53 | 1982.97 | 2029.9899 | 1982.97 | 401935 |
| 1723847700 | 1977.97 | -18.47 | -0.93 | 1976.04 | 1999 | 1969.18 | 233834 |
| 1723761300 | 1996.44 | 97.87 | 5.15 | 1913.31 | 1998.68 | 1913.31 | 519034 |
| 1723674900 | 1898.57 | -17.63 | -0.92 | 1921.68 | 1921.68 | 1883.0001 | 272740 |
| 1723588500 | 1916.2 | 14.38 | 0.76 | 1921.185 | 1923.18 | 1891.98 | 307312 |
| 1723502100 | 1901.82 | 18.2 | 0.97 | 1885 | 1904.6 | 1874.61 | 186934 |
| 1723242900 | 1883.62 | 14.22 | 0.76 | 1869.62 | 1909.8 | 1869.6 | 232902 |
| 1723156500 | 1869.4 | 9.7 | 0.52 | 1880 | 1887.34 | 1829.12 | 345222 |
| 1723070100 | 1859.7 | 49.31 | 2.72 | 1834.5 | 1878.38 | 1825.81 | 586397 |
| 1722983700 | 1810.39 | 34.39 | 1.94 | 1788.4 | 1850 | 1776.01 | 486594 |
| 1722897300 | 1776 | -0.14 | -0.01 | 1694.98 | 1820 | 1690.51 | 700194 |
| 1722638100 | 1776.14 | 170.08 | 10.59 | 1705 | 1786.9708 | 1696.31 | 905521 |
| 1722551700 | 1606.06 | -62.84 | -3.77 | 1675.49 | 1712.46 | 1579.78 | 623406 |
| 1722465300 | 1668.9 | 42.75 | 2.63 | 1660 | 1674.58 | 1646.1199 | 375114 |
| 1722378900 | 1626.15 | 4.75 | 0.29 | 1623.73 | 1647.63 | 1603.09 | 326861 |
| 1722292500 | 1621.4 | -30.29 | -1.83 | 1667.15 | 1670 | 1613.67 | 217918 |
| 1722033300 | 1651.69 | 26.54 | 1.63 | 1629.34 | 1668.03 | 1629.34 | 168983 |
| 1721946900 | 1625.15 | -17.4 | -1.06 | 1634.39 | 1674.5 | 1595.26 | 276119 |
| 1721860500 | 1642.55 | -49.68 | -2.94 | 1664.27 | 1674.26 | 1635.51 | 237760 |
| 1721774100 | 1692.23 | 6.58 | 0.39 | 1683.51 | 1700.175 | 1680.23 | 217619 |
| 1721687700 | 1685.65 | 35.66 | 2.16 | 1668.19 | 1691.95 | 1651.23 | 136340 |
| 1721428500 | 1649.99 | 26.73 | 1.65 | 1625.255 | 1664.585 | 1625.25 | 164197 |
| 1721342100 | 1623.26 | -46.83 | -2.80 | 1670.73 | 1685.3067 | 1613.54 | 270335 |
| 1721255700 | 1670.09 | -50.34 | -2.93 | 1680.01 | 1686.555 | 1655.15 | 365024 |
| 1721169300 | 1720.43 | -23.56 | -1.35 | 1741.31 | 1745.51 | 1707 | 265089 |
| 1721082900 | 1743.99 | -17.23 | -0.98 | 1750 | 1760.38 | 1727.45 | 376657 |
| 1720823700 | 1761.22 | 52.57 | 3.08 | 1710.45 | 1764.5 | 1710.45 | 335200 |
| 1720737300 | 1708.65 | 5.1 | 0.30 | 1704.725 | 1733.76 | 1700.31 | 249512 |
| 1720650900 | 1703.55 | -18.5 | -1.07 | 1733.98 | 1739.34 | 1679.96 | 268134 |
| 1720564500 | 1722.05 | 38.3 | 2.27 | 1700 | 1733.97 | 1675.77 | 349059 |
| 1720478100 | 1683.75 | 24.79 | 1.49 | 1659.39 | 1700.9 | 1647 | 310487 |
| 1720218900 | 1658.96 | 67.52 | 4.24 | 1610 | 1666.27 | 1598.055 | 354431 |
| 1720040640 | 1591.44 | -5.04 | -0.32 | 1585 | 1594.1199 | 1563.21 | 207689 |
| 1719959700 | 1596.48 | -1.12 | -0.07 | 1590.95 | 1617 | 1583.35 | 297462 |
| 1719873300 | 1597.6 | -45.8 | -2.79 | 1635.6099 | 1638.97 | 1571.8699 | 337636 |
| 1719614100 | 1643.4 | -17.49 | -1.05 | 1665 | 1673.23 | 1638.08 | 249700 |
| 1719527700 | 1660.89 | -18.07 | -1.08 | 1682.34 | 1689.9969 | 1650.25 | 250657 |
| 1719441300 | 1678.96 | 36.68 | 2.23 | 1636.5 | 1682.69 | 1626.47 | 315096 |
| 1719354900 | 1642.28 | 59.42 | 3.75 | 1592.2 | 1647.175 | 1588 | 281194 |
| 1719268500 | 1582.8599 | -17.19 | -1.07 | 1607.76 | 1617.84 | 1580.1 | 244493 |
| 1719009300 | 1600.05 | 15.02 | 0.95 | 1622.03 | 1622.03 | 1579.655 | 309649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
