MercadoLibre Inc (MELI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.14 | 1.44210085528 | 1743.29 | 1774 | 1693.01 | 186397 | 1720.01410818 | CS |
| 4 | -210.685 | -10.6454147435 | 1979.115 | 2007 | 1650 | 403413 | 1783.42211536 | CS |
| 12 | -275.57 | -13.4818982387 | 2044 | 2146.815 | 1650 | 429610 | 1905.88106078 | CS |
| 26 | 177.48 | 11.155598856 | 1590.95 | 2161.73 | 1563.21 | 362132 | 1898.58219962 | CS |
| 52 | 205.82 | 13.1715527227 | 1562.61 | 2161.73 | 1325.79 | 368545 | 1751.55950265 | CS |
| 156 | 413.42 | 30.5104759374 | 1355.01 | 2161.73 | 600.685 | 497643 | 1231.54516465 | CS |
| 260 | 1191.49 | 206.518875446 | 576.94 | 2161.73 | 422.22 | 508575 | 1219.1676286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 1700.44 | -21.36 | -1.24 | 1721.81 | 1729.28 | 1698.53 | 173273 |
| 1735601700 | 1721.8 | -3.67 | -0.21 | 1702.34 | 1726 | 1693.01 | 241831 |
| 1735342500 | 1725.47 | -7.29 | -0.42 | 1734.52 | 1739.544 | 1711.8059 | 183732 |
| 1735256100 | 1732.76 | -10.53 | -0.60 | 1743.29 | 1749.98 | 1727.84 | 156057 |
| 1735077840 | 1743.29 | 13.44 | 0.78 | 1730.01 | 1743.55 | 1720 | 104945 |
| 1734996900 | 1729.85 | 9.49 | 0.55 | 1721 | 1758.32 | 1719.06 | 502467 |
| 1734737700 | 1720.36 | 54.36 | 3.26 | 1651.76 | 1727.165 | 1646 | 717329 |
| 1734651300 | 1666 | -50.38 | -2.94 | 1743.02 | 1746.97 | 1662.765 | 926231 |
| 1734564900 | 1716.38 | -92.74 | -5.13 | 1819.5 | 1847.98 | 1701.5 | 772422 |
| 1734478500 | 1809.12 | 12.4 | 0.69 | 1795 | 1826.12 | 1780.5063 | 559654 |
| 1734392100 | 1796.72 | -27.14 | -1.49 | 1825.99 | 1833 | 1793.5401 | 565987 |
| 1734132900 | 1823.86 | -46.91 | -2.51 | 1855.55 | 1878.41 | 1813.02 | 411175 |
| 1734046500 | 1870.77 | -27.1 | -1.43 | 1892.16 | 1924.95 | 1870.77 | 232036 |
| 1733960100 | 1897.87 | 18.69 | 0.99 | 1897.97 | 1903.13 | 1872.47 | 283180 |
| 1733873700 | 1879.18 | 34.88 | 1.89 | 1857 | 1880.55 | 1842.6201 | 393147 |
| 1733787300 | 1844.3 | -102.88 | -5.28 | 1941.69 | 1965.7742 | 1839.99 | 583941 |
| 1733528100 | 1947.18 | -37.77 | -1.90 | 1978.47 | 1994.75 | 1943.47 | 311035 |
| 1733441700 | 1984.95 | -2.48 | -0.12 | 1979.54 | 2007 | 1965.5 | 325506 |
| 1733355300 | 1987.43 | 57.94 | 3.00 | 1929.49 | 2000 | 1921.63 | 367453 |
| 1733268900 | 1929.49 | -22.95 | -1.18 | 1951 | 1958.39 | 1928.13 | 299591 |
| 1733182500 | 1952.44 | -32.73 | -1.65 | 1988 | 2000 | 1931.7901 | 384821 |
| 1732917840 | 1985.17 | -59.59 | -2.91 | 1984.98 | 1998.35 | 1940.51 | 374243 |
| 1732750500 | 2044.76 | -65.24 | -3.09 | 2110 | 2115.2 | 2038.6746 | 282374 |
| 1732664100 | 2110 | 10.05 | 0.48 | 2094.55 | 2146.815 | 2089.405 | 393007 |
| 1732577700 | 2099.95 | 94.95 | 4.74 | 2034 | 2106.15 | 2024.94 | 654068 |
| 1732318500 | 2005 | 36.85 | 1.87 | 1967.5 | 2007.58 | 1955.17 | 414217 |
| 1732232100 | 1968.15 | 36.89 | 1.91 | 1917.01 | 1970.555 | 1880 | 385581 |
| 1732145700 | 1931.26 | 14.75 | 0.77 | 1923.52 | 1945.94 | 1905.41 | 439292 |
| 1732059300 | 1916.51 | 0.39 | 0.02 | 1891.1 | 1921.41 | 1880 | 340543 |
| 1731972900 | 1916.12 | 36.12 | 1.92 | 1880 | 1918.87 | 1858.32 | 359954 |
| 1731713700 | 1880 | 3.8 | 0.20 | 1871.3 | 1885.01 | 1852.7879 | 463950 |
| 1731627300 | 1876.2 | -54.75 | -2.84 | 1923.77 | 1923.77 | 1848 | 547073 |
| 1731540900 | 1930.95 | -46.44 | -2.35 | 1968.12 | 1975.8 | 1925.39 | 456209 |
| 1731454500 | 1977.39 | 16.23 | 0.83 | 1980 | 2004.615 | 1954.3701 | 637333 |
| 1731368100 | 1961.16 | 89.15 | 4.76 | 1894.14 | 1966.9991 | 1882.295 | 995730 |
| 1731108900 | 1872.01 | 97.96 | 5.52 | 1830 | 1873.08 | 1793.505 | 1363403 |
| 1731022500 | 1774.05 | -343.25 | -16.21 | 1920 | 1920.11 | 1749.91 | 2964970 |
| 1730936100 | 2117.3 | 27.29 | 1.31 | 2101.84 | 2122.155 | 2088.565 | 492659 |
| 1730849700 | 2090.01 | 26.31 | 1.27 | 2067.16 | 2094.92 | 2055.33 | 287334 |
| 1730763300 | 2063.7 | 8.8 | 0.43 | 2059 | 2084.19 | 2047.7 | 249691 |
| 1730500500 | 2054.9 | 17.72 | 0.87 | 2030.44 | 2060.8649 | 2021.91 | 344755 |
| 1730414100 | 2037.18 | 16.46 | 0.81 | 2015.25 | 2048.34 | 1992.1601 | 323561 |
| 1730327700 | 2020.72 | -5.85 | -0.29 | 2015.33 | 2026.23 | 1962.38 | 366758 |
| 1730241300 | 2026.57 | -29.52 | -1.44 | 2055.2 | 2075.68 | 2023.5 | 338498 |
| 1730154900 | 2056.09 | 8.74 | 0.43 | 2059.53 | 2082 | 2044.62 | 286173 |
| 1729895700 | 2047.35 | -8.58 | -0.42 | 2053.9899 | 2092.52 | 2044.94 | 217184 |
| 1729809300 | 2055.93 | 17.23 | 0.85 | 2041 | 2063.9899 | 2029.88 | 130953 |
| 1729722900 | 2038.7 | -29.12 | -1.41 | 2062.29 | 2075.2399 | 2028.42 | 163751 |
| 1729636500 | 2067.82 | -32.76 | -1.56 | 2077.92 | 2090.01 | 2061.02 | 188475 |
| 1729550100 | 2100.58 | 20.79 | 1.00 | 2065 | 2102.98 | 2065 | 217184 |
| 1729290900 | 2079.79 | 13.92 | 0.67 | 2065.87 | 2088.33 | 2046.67 | 229908 |
| 1729204500 | 2065.87 | 19.4 | 0.95 | 2059 | 2079.94 | 2046.03 | 199757 |
| 1729118100 | 2046.47 | 12.85 | 0.63 | 2029.32 | 2063.9699 | 2029.32 | 230289 |
| 1729031700 | 2033.62 | -46.34 | -2.23 | 2075.48 | 2082.9899 | 2018.385 | 330732 |
| 1728945300 | 2079.96 | -11.2 | -0.54 | 2091.82 | 2105.0399 | 2073.41 | 201755 |
| 1728686100 | 2091.16 | 50.66 | 2.48 | 2057.9899 | 2107.1 | 2043 | 343001 |
| 1728599700 | 2040.5 | -7.49 | -0.37 | 2044 | 2059.82 | 2026.1 | 197338 |
| 1728513300 | 2047.99 | 33.76 | 1.68 | 2007.7 | 2052.4998 | 2002.92 | 274777 |
| 1728426900 | 2014.23 | 51 | 2.60 | 1963.05 | 2018.51 | 1971.8184 | 268876 |
| 1728340500 | 1963.23 | 3.23 | 0.16 | 1961 | 1985 | 1951.01 | 251367 |
| 1728081300 | 1960 | 0.8 | 0.04 | 1966 | 1972.21 | 1937.28 | 315791 |
| 1727994900 | 1959.2 | -11.52 | -0.58 | 1956.65 | 1970.01 | 1942.3241 | 243050 |
| 1727908500 | 1970.72 | -95.4 | -4.62 | 1993.22 | 2015.42 | 1953.33 | 514574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
