Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MELI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 2,103.75 | -5.65 | -0.27% | 2,116.15 | 2,118.605 | 2,094.68 | 319,066 |
| Sep 19 2024 | 2,109.40 | 6.76 | 0.32% | 2,138.45 | 2,157.635 | 2,098.93 | 360,812 |
| Sep 18 2024 | 2,102.64 | 28.38 | 1.37% | 2,078.76 | 2,124.52 | 2,074.2199 | 218,895 |
| Sep 17 2024 | 2,074.26 | -31.25 | -1.48% | 2,106.70 | 2,111.68 | 2,067.18 | 283,902 |
| Sep 16 2024 | 2,105.51 | -16.86 | -0.79% | 2,128.83 | 2,128.83 | 2,102.00 | 264,615 |
| Sep 13 2024 | 2,122.37 | -17.73 | -0.83% | 2,136.96 | 2,143.96 | 2,117.6801 | 256,203 |
| Sep 12 2024 | 2,140.10 | 94.22 | 4.61% | 2,056.00 | 2,142.59 | 2,054.7199 | 435,901 |
| Sep 11 2024 | 2,045.88 | 28.30 | 1.40% | 2,026.81 | 2,052.9998 | 1,984.85 | 323,499 |
| Sep 10 2024 | 2,017.58 | -12.33 | -0.61% | 2,040.30 | 2,045.33 | 2,003.31 | 198,569 |
| Sep 09 2024 | 2,029.91 | 43.86 | 2.21% | 2,006.96 | 2,035.88 | 2,001.80 | 229,728 |
| Sep 06 2024 | 1,986.05 | -52.13 | -2.56% | 2,034.85 | 2,034.85 | 1,966.00 | 304,209 |
| Sep 05 2024 | 2,038.18 | 46.59 | 2.34% | 1,991.59 | 2,048.05 | 1,991.00 | 218,727 |
| Sep 04 2024 | 1,991.59 | 1.42 | 0.07% | 1,996.83 | 2,006.01 | 1,977.90 | 167,872 |
| Sep 03 2024 | 1,990.17 | -71.49 | -3.47% | 2,050.00 | 2,053.5949 | 1,984.00 | 376,574 |
| Aug 30 2024 | 2,061.66 | 45.87 | 2.28% | 2,025.99 | 2,064.76 | 2,018.41 | 384,356 |
| Aug 29 2024 | 2,015.79 | 20.62 | 1.03% | 2,003.47 | 2,023.55 | 1,994.99 | 199,272 |
| Aug 28 2024 | 1,995.17 | -41.04 | -2.02% | 2,035.25 | 2,037.00 | 1,982.68 | 250,891 |
| Aug 27 2024 | 2,036.21 | 31.51 | 1.57% | 2,002.99 | 2,048.9899 | 2,002.99 | 272,167 |
| Aug 26 2024 | 2,004.70 | 4.39 | 0.22% | 1,991.73 | 2,007.65 | 1,978.00 | 181,772 |
| Aug 23 2024 | 2,000.31 | 11.48 | 0.58% | 2,006.50 | 2,009.82 | 1,980.62 | 162,693 |
| Aug 22 2024 | 1,988.83 | -18.63 | -0.93% | 2,000.20 | 2,019.00 | 1,983.445 | 191,467 |
| Aug 21 2024 | 2,007.46 | 1.80 | 0.09% | 2,013.02 | 2,015.46 | 1,973.26 | 238,975 |
| Aug 20 2024 | 2,005.66 | -22.34 | -1.10% | 2,020.00 | 2,027.78 | 2,000.025 | 225,216 |
| Aug 19 2024 | 2,028.00 | 50.03 | 2.53% | 1,982.97 | 2,029.9899 | 1,982.97 | 401,935 |
| Aug 16 2024 | 1,977.97 | -18.47 | -0.93% | 1,992.00 | 1,999.00 | 1,969.00 | 244,807 |
| Aug 15 2024 | 1,996.44 | 97.87 | 5.15% | 1,913.31 | 1,998.68 | 1,913.31 | 519,034 |
| Aug 14 2024 | 1,898.57 | -17.63 | -0.92% | 1,921.68 | 1,921.68 | 1,883.0001 | 272,740 |
| Aug 13 2024 | 1,916.20 | 14.38 | 0.76% | 1,905.00 | 1,923.18 | 1,891.98 | 315,188 |
| Aug 12 2024 | 1,901.82 | 18.20 | 0.97% | 1,885.00 | 1,904.60 | 1,874.61 | 186,934 |
| Aug 09 2024 | 1,883.62 | 14.22 | 0.76% | 1,869.62 | 1,909.80 | 1,869.60 | 232,902 |
| Aug 08 2024 | 1,869.40 | 9.70 | 0.52% | 1,880.00 | 1,887.34 | 1,829.12 | 345,222 |
| Aug 07 2024 | 1,859.70 | 49.31 | 2.72% | 1,834.50 | 1,878.38 | 1,825.81 | 586,397 |
| Aug 06 2024 | 1,810.39 | 34.39 | 1.94% | 1,788.40 | 1,850.00 | 1,776.01 | 486,594 |
| Aug 05 2024 | 1,776.00 | -0.14 | -0.01% | 1,666.00 | 1,820.00 | 1,656.7387 | 725,194 |
| Aug 02 2024 | 1,776.14 | 170.08 | 10.59% | 1,705.00 | 1,786.9708 | 1,692.96 | 957,644 |
| Aug 01 2024 | 1,606.06 | -62.84 | -3.77% | 1,675.49 | 1,712.46 | 1,579.78 | 623,406 |
| Jul 31 2024 | 1,668.90 | 42.75 | 2.63% | 1,660.00 | 1,674.58 | 1,646.1199 | 375,114 |
| Jul 30 2024 | 1,626.15 | 4.75 | 0.29% | 1,623.73 | 1,647.63 | 1,603.09 | 326,861 |
| Jul 29 2024 | 1,621.40 | -30.29 | -1.83% | 1,667.15 | 1,670.00 | 1,613.67 | 217,918 |
| Jul 26 2024 | 1,651.69 | 26.54 | 1.63% | 1,629.34 | 1,668.03 | 1,629.34 | 168,983 |
| Jul 25 2024 | 1,625.15 | -17.40 | -1.06% | 1,634.39 | 1,674.50 | 1,595.26 | 278,723 |
| Jul 24 2024 | 1,642.55 | -49.68 | -2.94% | 1,676.17 | 1,676.17 | 1,635.51 | 240,286 |
| Jul 23 2024 | 1,692.23 | 4.85 | 0.29% | 1,683.51 | 1,700.175 | 1,680.23 | 217,619 |
| Jul 22 2024 | 1,687.38 | 37.39 | 2.27% | 1,668.19 | 1,691.95 | 1,651.23 | 193,922 |
| Jul 19 2024 | 1,649.99 | 26.73 | 1.65% | 1,613.58 | 1,664.585 | 1,612.90 | 173,875 |
| Jul 18 2024 | 1,623.26 | -46.83 | -2.80% | 1,670.73 | 1,685.3067 | 1,613.54 | 270,335 |
| Jul 17 2024 | 1,670.09 | -50.34 | -2.93% | 1,710.00 | 1,710.00 | 1,655.15 | 378,008 |
| Jul 16 2024 | 1,720.43 | -23.56 | -1.35% | 1,741.31 | 1,745.51 | 1,707.00 | 265,089 |
| Jul 15 2024 | 1,743.99 | -17.23 | -0.98% | 1,750.00 | 1,760.38 | 1,727.45 | 376,657 |
| Jul 12 2024 | 1,761.22 | 52.57 | 3.08% | 1,710.45 | 1,764.50 | 1,710.45 | 335,200 |
| Jul 11 2024 | 1,708.65 | 5.10 | 0.30% | 1,710.57 | 1,733.76 | 1,700.31 | 258,819 |
| Jul 10 2024 | 1,703.55 | -18.50 | -1.07% | 1,733.98 | 1,739.34 | 1,679.96 | 268,134 |
| Jul 09 2024 | 1,722.05 | 38.30 | 2.27% | 1,700.00 | 1,733.97 | 1,675.77 | 349,059 |
| Jul 08 2024 | 1,683.75 | 24.79 | 1.49% | 1,659.39 | 1,700.90 | 1,647.00 | 310,487 |
| Jul 05 2024 | 1,658.96 | 67.52 | 4.24% | 1,610.00 | 1,666.27 | 1,598.055 | 354,431 |
| Jul 03 2024 | 1,591.44 | -5.04 | -0.32% | 1,585.00 | 1,594.1199 | 1,563.21 | 207,689 |
| Jul 02 2024 | 1,596.48 | -1.12 | -0.07% | 1,590.95 | 1,617.00 | 1,583.35 | 297,462 |
| Jul 01 2024 | 1,597.60 | -63.29 | -3.81% | 1,635.6099 | 1,638.97 | 1,571.8699 | 337,636 |
| Jun 28 2024 | 1,660.89 | 0.00 | 0.00% | 1,660.89 | 1,660.89 | 1,660.89 | 0 |
| Jun 27 2024 | 1,660.89 | -18.07 | -1.08% | 1,682.34 | 1,689.9969 | 1,650.25 | 250,657 |
| Jun 26 2024 | 1,678.96 | 36.68 | 2.23% | 1,636.50 | 1,682.69 | 1,626.47 | 315,096 |
| Jun 25 2024 | 1,642.28 | 59.42 | 3.75% | 1,592.20 | 1,647.175 | 1,588.00 | 281,194 |
| Jun 24 2024 | 1,582.8599 | -17.19 | -1.07% | 1,607.76 | 1,617.84 | 1,580.10 | 244,493 |
