MELI

MercadoLibre Historical Data

MELI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 1,481.26 34.92 2.41% 1,468.67 1,516.9999 1,462.25 642,250
May 06 2021 1,446.34 -84.20 -5.5% 1,552.02 1,552.02 1,432.376 1,009,418
May 05 2021 1,530.54 3.63 0.24% 1,536.81 1,569.66 1,516.04 378,925
May 04 2021 1,526.91 -44.62 -2.84% 1,550.17 1,550.17 1,489.00 439,216
May 03 2021 1,571.53 0.55 0.04% 1,579.00 1,625.06 1,565.01 333,509
Apr 30 2021 1,570.98 -17.25 -1.09% 1,565.00 1,605.00 1,560.50 271,328
Apr 29 2021 1,588.23 -33.77 -2.08% 1,631.28 1,635.81 1,577.675 312,913
Apr 28 2021 1,622.00 17.06 1.06% 1,601.71 1,647.40 1,571.5733 432,949
Apr 27 2021 1,604.94 -18.07 -1.11% 1,634.80 1,649.91 1,602.07 307,330
Apr 26 2021 1,623.01 22.10 1.38% 1,598.42 1,624.68 1,570.4621 361,077
Apr 23 2021 1,600.91 37.45 2.4% 1,580.08 1,614.09 1,581.6882 306,236
Apr 22 2021 1,563.46 -13.53 -0.86% 1,569.66 1,592.57 1,548.079 341,874
Apr 21 2021 1,576.99 43.58 2.84% 1,514.34 1,578.57 1,514.17 378,754
Apr 20 2021 1,533.41 -37.58 -2.39% 1,560.06 1,567.09 1,506.4759 412,271
Apr 19 2021 1,570.99 -20.89 -1.31% 1,577.23 1,593.99 1,531.69 321,937
Apr 16 2021 1,591.88 -7.60 -0.48% 1,602.00 1,613.375 1,571.03 314,611
Apr 15 2021 1,599.48 52.92 3.42% 1,581.72 1,609.58 1,569.14 402,648
Apr 14 2021 1,546.56 -51.64 -3.23% 1,608.01 1,616.57 1,536.42 361,623
Apr 13 2021 1,598.20 4.55 0.29% 1,611.00 1,629.2911 1,583.739 291,149
Apr 12 2021 1,593.65 8.92 0.56% 1,563.1099 1,598.00 1,559.22 289,263
Apr 09 2021 1,584.73 -3.27 -0.21% 1,581.00 1,593.56 1,544.00 354,597
Apr 08 2021 1,588.00 46.00 2.98% 1,574.04 1,600.20 1,570.00 529,945
Apr 07 2021 1,542.00 -5.79 -0.37% 1,542.00 1,548.3599 1,515.00 318,757
Apr 06 2021 1,547.79 44.34 2.95% 1,505.00 1,569.89 1,505.00 537,782
Apr 05 2021 1,503.45 -7.05 -0.47% 1,528.81 1,533.00 1,462.00 344,466
Apr 02 2021 1,510.50 0.00 +0.00% 1,518.74 1,570.29 1,494.57 0
Apr 01 2021 1,510.50 38.36 2.61% 1,518.74 1,570.29 1,494.57 581,196
Mar 31 2021 1,472.14 44.11 3.09% 1,452.71 1,497.94 1,438.46 490,662
Mar 30 2021 1,428.03 24.61 1.75% 1,410.00 1,445.89 1,388.4949 407,995
Mar 29 2021 1,403.42 -28.55 -1.99% 1,430.00 1,430.915 1,368.44 459,044
Mar 26 2021 1,431.97 29.47 2.1% 1,390.49 1,444.6099 1,381.09 584,107
Mar 25 2021 1,402.50 14.65 1.06% 1,364.30 1,415.3599 1,337.95 610,022
Mar 24 2021 1,387.85 -58.80 -4.06% 1,444.14 1,444.14 1,381.00 562,700
Mar 23 2021 1,446.65 -29.46 -2.0% 1,479.04 1,492.15 1,441.96 434,233
Mar 22 2021 1,476.1099 27.22 1.88% 1,454.64 1,482.65 1,454.1099 378,316
Mar 19 2021 1,448.89 12.72 0.89% 1,442.20 1,469.6188 1,420.01 607,669
Mar 18 2021 1,436.17 -101.45 -6.6% 1,489.00 1,500.00 1,433.18 729,764
Mar 17 2021 1,537.6199 -12.87 -0.83% 1,516.00 1,554.9999 1,480.00 470,511
Mar 16 2021 1,550.49 -30.83 -1.95% 1,599.97 1,620.1104 1,529.29 400,341
Mar 15 2021 1,581.32 31.17 2.01% 1,538.00 1,581.32 1,532.09 354,884
Mar 12 2021 1,550.15 -20.63 -1.31% 1,531.01 1,563.115 1,506.78 472,696
Mar 11 2021 1,570.78 135.21 9.42% 1,509.99 1,588.00 1,500.41 874,766
Mar 10 2021 1,435.57 -16.44 -1.13% 1,531.54 1,531.69 1,429.58 579,141
Mar 09 2021 1,452.01 82.47 6.02% 1,451.99 1,483.8699 1,405.51 930,351
Mar 08 2021 1,369.54 -100.70 -6.85% 1,457.00 1,488.98 1,362.4949 876,783
Mar 05 2021 1,470.24 11.60 0.8% 1,475.00 1,493.00 1,348.91 1,268,566
Mar 04 2021 1,458.64 -69.36 -4.54% 1,528.00 1,582.94 1,407.39 1,256,453
Mar 03 2021 1,528.00 -114.41 -6.97% 1,639.1199 1,655.00 1,518.72 1,119,755
Mar 02 2021 1,642.41 -70.87 -4.14% 1,700.00 1,707.87 1,606.52 1,057,123
Mar 01 2021 1,713.28 75.17 4.59% 1,690.87 1,723.76 1,673.124 751,917
Feb 26 2021 1,638.1099 25.05 1.55% 1,636.03 1,660.00 1,575.0001 764,023
Feb 25 2021 1,613.06 -100.94 -5.89% 1,707.01 1,730.00 1,594.66 698,314
Feb 24 2021 1,714.00 -61.79 -3.48% 1,755.29 1,784.00 1,699.53 683,160
Feb 23 2021 1,775.79 -13.03 -0.73% 1,720.31 1,779.00 1,657.60 710,442
Feb 22 2021 1,788.82 -121.57 -6.36% 1,878.48 1,881.50 1,783.5923 736,374
Feb 19 2021 1,910.39 19.30 1.02% 1,897.99 1,955.74 1,891.09 475,284
Feb 18 2021 1,891.09 0.84 0.04% 1,855.00 1,894.94 1,830.66 339,103
Feb 17 2021 1,890.25 -49.62 -2.56% 1,907.00 1,915.89 1,827.69 431,086
Feb 16 2021 1,939.87 -3.13 -0.16% 1,964.99 2,006.71 1,925.42 379,636
Feb 15 2021 1,943.00 0.00 +0.00% 1,934.15 1,947.94 1,880.00 0
Feb 12 2021 1,943.00 0.75 0.04% 1,934.15 1,947.94 1,880.00 308,863
Feb 11 2021 1,942.25 36.98 1.94% 1,934.99 1,955.00 1,908.80 376,325
Feb 10 2021 1,905.27 27.27 1.45% 1,879.80 1,930.00 1,863.99 338,665
Feb 09 2021 1,878.00 -22.89 -1.2% 1,893.26 1,895.00 1,865.00 341,132


Your Recent History
NASDAQ
MELI
MercadoLib..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.