MercadoLibre Inc. (MELI) Historical Stock Data
1,739.00 ↓32.22 (-1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MELI is down -0.48% a day on average. There have been 13 days where MercadoLibre Inc. closed green and 17 days where MELI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1,750.00 | 1,739.00 | ↓$11.00 (-0.63%) | 1,731.12 | 1,761.00 | 348.92K |
| 2025-01-07 | 1,799.01 | 1,771.22 | ↓$27.79 (-1.54%) | 1,762.78 | 1,805.88 | 303.30K |
| 2025-01-06 | 1,851.30 | 1,799.42 | ↓$51.88 (-2.80%) | 1,781.56 | 1,851.30 | 365.54K |
| 2025-01-03 | 1,800.13 | 1,834.17 | ↑$34.04 (1.89%) | 1,791.76 | 1,850.00 | 519.65K |
| 2025-01-02 | 1,715.38 | 1,765.00 | ↑$49.62 (2.89%) | 1,707.31 | 1,774.00 | 383.82K |
| 2024-12-31 | 1,721.81 | 1,700.44 | ↓$21.37 (-1.24%) | 1,698.53 | 1,729.28 | 173.25K |
| 2024-12-30 | 1,702.34 | 1,721.80 | ↑$19.46 (1.14%) | 1,693.01 | 1,726.00 | 236.02K |
| 2024-12-27 | 1,734.52 | 1,725.47 | ↓$9.05 (-0.52%) | 1,711.81 | 1,739.54 | 182.44K |
| 2024-12-26 | 1,743.20 | 1,732.76 | ↓$10.44 (-0.60%) | 1,727.84 | 1,749.98 | 156.07K |
| 2024-12-24 | 1,730.00 | 1,743.29 | ↑$13.29 (0.77%) | 1,720.00 | 1,743.78 | 104.94K |
| 2024-12-23 | 1,725.22 | 1,729.85 | ↑$4.63 (0.27%) | 1,719.06 | 1,758.32 | 462.61K |
| 2024-12-20 | 1,651.76 | 1,721.59 | ↑$69.83 (4.23%) | 1,646.00 | 1,727.17 | 717.66K |
| 2024-12-19 | 1,746.97 | 1,666.00 | ↓$80.97 (-4.63%) | 1,662.77 | 1,746.97 | 0.92M |
| 2024-12-18 | 1,819.50 | 1,716.38 | ↓$103.12 (-5.67%) | 1,701.50 | 1,847.98 | 773.39K |
| 2024-12-17 | 1,795.00 | 1,809.12 | ↑$14.12 (0.79%) | 1,780.51 | 1,826.12 | 515.71K |
| 2024-12-16 | 1,825.99 | 1,796.72 | ↓$29.27 (-1.60%) | 1,793.54 | 1,829.61 | 557.99K |
| 2024-12-13 | 1,857.00 | 1,823.86 | ↓$33.14 (-1.78%) | 1,813.02 | 1,878.41 | 411.21K |
| 2024-12-12 | 1,892.16 | 1,870.77 | ↓$21.39 (-1.13%) | 1,870.77 | 1,924.95 | 232.10K |
| 2024-12-11 | 1,897.97 | 1,897.87 | ↓$0.10 (-0.01%) | 1,872.47 | 1,903.13 | 279.81K |
| 2024-12-10 | 1,857.00 | 1,879.18 | ↑$22.18 (1.19%) | 1,842.62 | 1,880.55 | 393.17K |
| 2024-12-09 | 1,941.69 | 1,844.30 | ↓$97.39 (-5.02%) | 1,839.99 | 1,965.77 | 578.53K |
| 2024-12-06 | 1,977.97 | 1,947.18 | ↓$30.79 (-1.56%) | 1,943.47 | 1,994.75 | 311.17K |
| 2024-12-05 | 1,979.54 | 1,984.95 | ↑$5.41 (0.27%) | 1,965.50 | 2,007.00 | 325.51K |
| 2024-12-04 | 1,929.49 | 1,987.43 | ↑$57.94 (3.00%) | 1,921.63 | 2,000.00 | 367.52K |
| 2024-12-03 | 1,952.44 | 1,929.49 | ↓$22.95 (-1.18%) | 1,928.13 | 1,958.39 | 299.67K |
| 2024-12-02 | 1,988.00 | 1,952.44 | ↓$35.56 (-1.79%) | 1,931.79 | 2,000.00 | 384.88K |
| 2024-11-29 | 1,984.98 | 1,985.17 | ↑$0.19 (0.01%) | 1,940.51 | 1,998.35 | 374.24K |
| 2024-11-27 | 2,110.00 | 2,044.76 | ↓$65.24 (-3.09%) | 2,038.67 | 2,115.20 | 282.23K |
| 2024-11-26 | 2,094.55 | 2,110.00 | ↑$15.45 (0.74%) | 2,089.41 | 2,146.81 | 393.03K |
| 2024-11-25 | 2,034.00 | 2,100.55 | ↑$66.55 (3.27%) | 2,024.94 | 2,106.15 | 655.82K |
Create an account or log in to view more rows.
$MELI what happens?
$MELI death cross will complete today
$MELI God dammit
$MELI Hold on to your Butts.
$MELI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$MELI bag holders for life club
$MELI wow
$MELI lock and load
$MELI i am trading for a better future!
$MELI pressure