MercadoLibre Inc (MELI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -100.01 | -5.71485714286 | 1750 | 1760.38 | 1612.9 | 292793 | 1687.18390191 | CS |
| 4 | 42.23 | 2.62663581629 | 1607.76 | 1764.5 | 1563.21 | 293018 | 1670.39194874 | CS |
| 12 | 229.23 | 16.1343224753 | 1420.76 | 1792.05 | 1419.86 | 347170 | 1645.72738381 | CS |
| 26 | -98.46 | -5.63127341359 | 1748.45 | 1825 | 1325.79 | 371480 | 1612.80611659 | CS |
| 52 | 428.96 | 35.1309959624 | 1221.03 | 1825 | 1144.3 | 398244 | 1490.0533929 | CS |
| 156 | 90.64 | 5.81267835957 | 1559.35 | 1970.13 | 600.685 | 517625 | 1193.43004469 | CS |
| 260 | 1018.59 | 161.32245803 | 631.4 | 2020 | 422.22 | 517835 | 1122.25147035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1649.99 | 26.73 | 1.65 | 1613.58 | 1664.585 | 1612.9 | 173875 |
| 1721342100 | 1623.26 | -46.83 | -2.80 | 1670.73 | 1685.3067 | 1613.54 | 270335 |
| 1721255700 | 1670.09 | -50.34 | -2.93 | 1710 | 1710 | 1655.15 | 378008 |
| 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 | 1710.57 | 1733.76 | 1700.31 | 258819 |
| 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 | -63.29 | -3.81 | 1635.6099 | 1638.97 | 1571.8699 | 337636 |
| 1719614100 | 1660.89 | 0 | 0.00 | 1660.89 | 1660.89 | 1660.89 | 0 |
| 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 |
| 1718922900 | 1585.03 | 11.63 | 0.74 | 1570 | 1586.9019 | 1567.965 | 263684 |
| 1718750100 | 1573.4 | 14.17 | 0.91 | 1558.3 | 1583.28 | 1550 | 250325 |
| 1718663700 | 1559.23 | -22.91 | -1.45 | 1580.06 | 1587.6199 | 1557.5 | 312872 |
| 1718404500 | 1582.14 | 1.61 | 0.10 | 1581.81 | 1588 | 1561 | 223102 |
| 1718318100 | 1580.53 | -18.81 | -1.18 | 1606.44 | 1617.1099 | 1572.53 | 250739 |
| 1718231700 | 1599.34 | 19.34 | 1.22 | 1600.1 | 1609 | 1573.96 | 283621 |
| 1718145300 | 1580 | -21.88 | -1.37 | 1593.5 | 1601.45 | 1575.1199 | 190308 |
| 1718058900 | 1601.88 | 1.72 | 0.11 | 1589.48 | 1614.14 | 1583.67 | 181438 |
| 1717799700 | 1600.16 | -20.93 | -1.29 | 1622.6099 | 1622.96 | 1593.09 | 291883 |
| 1717713300 | 1621.09 | 16.19 | 1.01 | 1604.95 | 1628.6 | 1604 | 366567 |
| 1717626900 | 1604.9 | -25.75 | -1.58 | 1635 | 1641.895 | 1601.505 | 445619 |
| 1717540500 | 1630.65 | -62.49 | -3.69 | 1684 | 1694.99 | 1618 | 379455 |
| 1717454100 | 1693.14 | -32.44 | -1.88 | 1726.34 | 1726.34 | 1679 | 300406 |
| 1717194900 | 1725.58 | 25.63 | 1.51 | 1697.29 | 1732 | 1690.21 | 456165 |
| 1717108500 | 1699.95 | -9.91 | -0.58 | 1701.31 | 1744.53 | 1697.52 | 341296 |
| 1717022100 | 1709.86 | 1.86 | 0.11 | 1690 | 1733 | 1689.655 | 270271 |
| 1716935700 | 1708 | 14.43 | 0.85 | 1693.57 | 1708.549 | 1680.05 | 200270 |
| 1716590100 | 1693.57 | -13.83 | -0.81 | 1682.99 | 1715.69 | 1671.22 | 375237 |
| 1716503700 | 1707.4 | -29.38 | -1.69 | 1749.34 | 1749.34 | 1698.21 | 367421 |
| 1716417300 | 1736.78 | -35.29 | -1.99 | 1772.8 | 1777 | 1722.36 | 341374 |
| 1716330900 | 1772.07 | -15.66 | -0.88 | 1773 | 1779.8 | 1758.27 | 278518 |
| 1716244500 | 1787.73 | 38.56 | 2.20 | 1749.17 | 1792.05 | 1742.48 | 313369 |
| 1715985300 | 1749.17 | 10.02 | 0.58 | 1732 | 1750.51 | 1726.08 | 274635 |
| 1715898900 | 1739.15 | 20.65 | 1.20 | 1721.41 | 1752.17 | 1721.01 | 338582 |
| 1715812500 | 1718.5 | 34.59 | 2.05 | 1703.22 | 1730.495 | 1682.9 | 254133 |
| 1715726100 | 1683.91 | 6.57 | 0.39 | 1670.01 | 1706 | 1656.1099 | 323088 |
| 1715639700 | 1677.34 | -16.63 | -0.98 | 1710 | 1710 | 1671 | 247937 |
| 1715380500 | 1693.97 | -1.43 | -0.08 | 1700 | 1710.64 | 1681.54 | 229506 |
| 1715294100 | 1695.4 | -21.38 | -1.25 | 1718 | 1718 | 1685.0001 | 473764 |
| 1715207700 | 1716.78 | 28.09 | 1.66 | 1665 | 1731.38 | 1663.3699 | 485088 |
| 1715121300 | 1688.69 | 34.84 | 2.11 | 1652.94 | 1702.69 | 1640.2301 | 496742 |
| 1715034900 | 1653.85 | 23.29 | 1.43 | 1642.21 | 1694.04 | 1633.32 | 601322 |
| 1714775700 | 1630.56 | 124.57 | 8.27 | 1620 | 1680 | 1617 | 1346576 |
| 1714689300 | 1505.99 | 49.48 | 3.40 | 1463.38 | 1506.25 | 1444.1 | 693750 |
| 1714602900 | 1456.51 | -2.19 | -0.15 | 1446.3699 | 1483.63 | 1427.9478 | 526327 |
| 1714516500 | 1458.7 | 20.34 | 1.41 | 1432.3 | 1485.24 | 1432.3 | 547898 |
| 1714430100 | 1438.3599 | 32.36 | 2.30 | 1420.76 | 1446.4398 | 1419.8599 | 334241 |
| 1714170900 | 1406 | 42.17 | 3.09 | 1380 | 1416.76 | 1376.69 | 443301 |
| 1714084500 | 1363.83 | -6.17 | -0.45 | 1354 | 1369.08 | 1341 | 210777 |
| 1713998100 | 1370 | -25 | -1.79 | 1384.8699 | 1399.7 | 1360 | 301154 |
| 1713911700 | 1395 | 26.77 | 1.96 | 1390 | 1408.18 | 1367.28 | 416353 |
| 1713825300 | 1368.23 | 11.8 | 0.87 | 1364.22 | 1370.34 | 1325.79 | 389324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
