MercadoLibre Inc. (MELI) Historical Stock Data
1,929.49 ↓22.95 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MELI is up 0.08% a day on average. There have been 19 days where MercadoLibre Inc. closed green and 11 days where MELI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-22 | 1,967.50 | 2,005.00 | ↑$37.50 (1.91%) | 1,955.17 | 2,007.58 | 414.46K |
| 2024-11-21 | 1,917.01 | 1,968.15 | ↑$51.14 (2.67%) | 1,880.00 | 1,970.56 | 385.63K |
| 2024-11-20 | 1,923.52 | 1,931.26 | ↑$7.74 (0.40%) | 1,905.41 | 1,945.94 | 426.76K |
| 2024-11-19 | 1,892.06 | 1,916.51 | ↑$24.45 (1.29%) | 1,880.00 | 1,921.41 | 322.41K |
| 2024-11-18 | 1,880.00 | 1,916.12 | ↑$36.12 (1.92%) | 1,858.32 | 1,918.87 | 345.45K |
| 2024-11-15 | 1,875.90 | 1,880.00 | ↑$4.10 (0.22%) | 1,852.79 | 1,885.01 | 461.73K |
| 2024-11-14 | 1,923.77 | 1,876.20 | ↓$47.57 (-2.47%) | 1,848.00 | 1,923.77 | 547.25K |
| 2024-11-13 | 1,968.12 | 1,930.95 | ↓$37.17 (-1.89%) | 1,925.39 | 1,975.80 | 456.18K |
| 2024-11-12 | 1,980.02 | 1,977.39 | ↓$2.63 (-0.13%) | 1,954.37 | 2,004.61 | 637.41K |
| 2024-11-11 | 1,894.14 | 1,961.16 | ↑$67.02 (3.54%) | 1,882.30 | 1,967.00 | 0.99M |
| 2024-11-08 | 1,824.50 | 1,872.01 | ↑$47.51 (2.60%) | 1,793.10 | 1,873.08 | 1.33M |
| 2024-11-07 | 1,920.00 | 1,774.05 | ↓$145.95 (-7.60%) | 1,749.91 | 1,920.00 | 2.95M |
| 2024-11-06 | 2,101.84 | 2,117.30 | ↑$15.46 (0.74%) | 2,083.32 | 2,122.16 | 508.26K |
| 2024-11-05 | 2,064.69 | 2,090.01 | ↑$25.32 (1.23%) | 2,055.33 | 2,094.92 | 287.45K |
| 2024-11-04 | 2,059.00 | 2,063.70 | ↑$4.70 (0.23%) | 2,047.70 | 2,084.19 | 249.83K |
| 2024-11-01 | 2,030.44 | 2,054.90 | ↑$24.46 (1.20%) | 2,021.91 | 2,060.86 | 344.75K |
| 2024-10-31 | 2,015.25 | 2,037.18 | ↑$21.93 (1.09%) | 1,990.18 | 2,048.34 | 324.14K |
| 2024-10-30 | 2,015.33 | 2,020.72 | ↑$5.39 (0.27%) | 1,962.38 | 2,026.23 | 366.88K |
| 2024-10-29 | 2,058.24 | 2,026.57 | ↓$31.67 (-1.54%) | 2,023.50 | 2,075.68 | 271.99K |
| 2024-10-28 | 2,056.00 | 2,056.09 | ↑$0.09 (0.00%) | 2,044.62 | 2,082.00 | 286.21K |
| 2024-10-25 | 2,053.99 | 2,047.35 | ↓$6.64 (-0.32%) | 2,044.94 | 2,092.52 | 216.97K |
| 2024-10-24 | 2,038.70 | 2,055.93 | ↑$17.23 (0.85%) | 2,029.88 | 2,063.99 | 130.96K |
| 2024-10-23 | 2,062.29 | 2,038.70 | ↓$23.59 (-1.14%) | 2,028.42 | 2,075.24 | 163.79K |
| 2024-10-22 | 2,077.92 | 2,067.82 | ↓$10.10 (-0.49%) | 2,061.02 | 2,090.01 | 188.60K |
Create an account or log in to view more rows.
$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
$MELI Let’s goooo
$MELI I bought the dip
$MELI C'mon
do a spike!!