MELI
MercadoLibre, Inc.
NMS
$1,672.83
-58.15
(-3.36%)
Neutral · -0.24σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $1720.00 | $1733.22 | $1662.72 | $1672.83 | 0.5M |
| 2026-06-01 | $1700.45 | $1733.78 | $1681.25 | $1730.98 | 0.6M |
| 2026-05-29 | $1682.87 | $1707.00 | $1679.02 | $1695.65 | 0.8M |
| 2026-05-28 | $1705.00 | $1715.91 | $1681.00 | $1695.53 | 0.6M |
| 2026-05-27 | $1645.00 | $1709.00 | $1644.51 | $1696.17 | 0.4M |
| 2026-05-26 | $1657.99 | $1659.65 | $1616.47 | $1648.04 | 0.5M |
| 2026-05-22 | $1681.21 | $1703.92 | $1650.13 | $1664.42 | 0.4M |
| 2026-05-21 | $1632.00 | $1680.00 | $1615.50 | $1677.90 | 0.5M |
| 2026-05-20 | $1598.00 | $1662.00 | $1587.21 | $1651.20 | 0.5M |
| 2026-05-19 | $1583.89 | $1625.00 | $1572.92 | $1594.86 | 0.6M |
| 2026-05-18 | $1540.00 | $1586.19 | $1528.67 | $1585.91 | 0.7M |
| 2026-05-15 | $1591.00 | $1594.05 | $1538.11 | $1546.81 | 0.6M |
| 2026-05-14 | $1547.00 | $1619.34 | $1541.69 | $1607.37 | 0.7M |
| 2026-05-13 | $1533.13 | $1562.56 | $1495.00 | $1562.00 | 1.3M |
| 2026-05-12 | $1562.75 | $1583.00 | $1541.14 | $1578.78 | 1.2M |
| 2026-05-11 | $1641.33 | $1642.00 | $1536.71 | $1557.30 | 1.9M |
| 2026-05-08 | $1685.00 | $1704.19 | $1623.00 | $1632.52 | 2.3M |
| 2026-05-07 | $1850.81 | $1890.00 | $1839.55 | $1870.01 | 0.8M |
| 2026-05-06 | $1830.01 | $1864.50 | $1825.00 | $1841.14 | 0.4M |
| 2026-05-05 | $1812.61 | $1821.31 | $1778.27 | $1817.31 | 0.3M |
| 2026-05-04 | $1847.16 | $1876.01 | $1813.19 | $1813.53 | 0.4M |
| 2026-05-01 | $1799.44 | $1861.34 | $1799.43 | $1850.05 | 0.4M |
| 2026-04-30 | $1768.00 | $1810.00 | $1761.44 | $1792.63 | 0.3M |
| 2026-04-29 | $1767.75 | $1771.50 | $1738.00 | $1767.02 | 0.5M |
| 2026-04-28 | $1839.91 | $1846.33 | $1778.34 | $1791.99 | 0.3M |
| 2026-04-27 | $1832.84 | $1874.23 | $1832.01 | $1839.28 | 0.4M |
| 2026-04-24 | $1819.43 | $1841.06 | $1799.72 | $1835.22 | 0.3M |
| 2026-04-23 | $1845.15 | $1846.85 | $1792.32 | $1809.20 | 0.3M |
| 2026-04-22 | $1871.74 | $1881.38 | $1843.96 | $1860.98 | 0.3M |
| 2026-04-21 | $1884.01 | $1903.00 | $1851.00 | $1854.18 | 0.3M |
| 2026-04-20 | $1855.83 | $1871.44 | $1835.01 | $1870.08 | 0.4M |
| 2026-04-17 | $1850.19 | $1875.00 | $1832.50 | $1855.83 | 0.4M |
| 2026-04-16 | $1860.74 | $1891.50 | $1808.60 | $1822.13 | 0.4M |
| 2026-04-15 | $1858.19 | $1887.07 | $1843.04 | $1872.12 | 0.5M |
| 2026-04-14 | $1841.00 | $1878.85 | $1836.34 | $1840.66 | 0.4M |
| 2026-04-13 | $1761.75 | $1839.01 | $1761.11 | $1831.93 | 0.5M |
| 2026-04-10 | $1801.00 | $1812.89 | $1756.87 | $1773.96 | 0.4M |
| 2026-04-09 | $1783.49 | $1802.22 | $1744.10 | $1793.21 | 0.3M |
| 2026-04-08 | $1822.79 | $1843.91 | $1765.43 | $1775.74 | 0.5M |
| 2026-04-07 | $1714.26 | $1744.91 | $1691.91 | $1742.30 | 0.4M |
| 2026-04-06 | $1706.58 | $1727.26 | $1694.00 | $1710.37 | 0.2M |
| 2026-04-02 | $1689.97 | $1737.99 | $1684.09 | $1715.52 | 0.3M |
| 2026-04-01 | $1740.16 | $1741.04 | $1692.31 | $1718.97 | 0.6M |
| 2026-03-31 | $1645.00 | $1741.64 | $1631.02 | $1729.02 | 0.8M |
| 2026-03-30 | $1608.05 | $1633.58 | $1598.23 | $1619.20 | 0.4M |
| 2026-03-27 | $1618.96 | $1633.12 | $1593.21 | $1599.52 | 0.5M |
| 2026-03-26 | $1624.77 | $1668.59 | $1620.00 | $1630.99 | 0.3M |
| 2026-03-25 | $1637.10 | $1658.66 | $1617.25 | $1639.47 | 0.4M |
| 2026-03-24 | $1647.32 | $1653.52 | $1606.21 | $1612.02 | 0.5M |
| 2026-03-23 | $1662.46 | $1691.79 | $1637.21 | $1666.08 | 0.5M |
| 2026-03-20 | $1656.00 | $1671.72 | $1631.18 | $1635.76 | 0.5M |
| 2026-03-19 | $1680.02 | $1684.03 | $1648.51 | $1666.93 | 0.4M |
| 2026-03-18 | $1718.45 | $1741.21 | $1686.99 | $1690.26 | 0.4M |
| 2026-03-17 | $1733.33 | $1752.26 | $1711.00 | $1728.14 | 0.4M |
| 2026-03-16 | $1685.00 | $1741.96 | $1681.00 | $1732.33 | 0.5M |
| 2026-03-13 | $1670.80 | $1695.00 | $1645.91 | $1670.00 | 0.7M |
| 2026-03-12 | $1700.00 | $1712.69 | $1631.18 | $1680.00 | 1.2M |
| 2026-03-11 | $1745.26 | $1766.56 | $1726.46 | $1766.10 | 0.4M |
| 2026-03-10 | $1773.50 | $1773.50 | $1723.70 | $1742.09 | 0.4M |
| 2026-03-09 | $1742.71 | $1769.52 | $1721.41 | $1769.52 | 0.6M |
| 2026-03-06 | $1758.13 | $1794.17 | $1738.55 | $1787.86 | 0.4M |
| 2026-03-05 | $1769.70 | $1810.62 | $1765.00 | $1780.36 | 0.5M |
| 2026-03-04 | $1731.76 | $1789.00 | $1727.00 | $1769.03 | 0.5M |
| 2026-03-03 | $1688.88 | $1721.96 | $1660.20 | $1714.01 | 1.0M |
| 2026-03-02 | $1700.15 | $1780.00 | $1682.12 | $1777.00 | 0.8M |
| 2026-02-27 | $1739.37 | $1775.98 | $1721.41 | $1757.58 | 0.8M |
| 2026-02-26 | $1791.00 | $1796.00 | $1731.26 | $1740.88 | 1.1M |
| 2026-02-25 | $1760.12 | $1781.48 | $1654.24 | $1767.71 | 2.4M |
| 2026-02-24 | $1885.00 | $1928.96 | $1857.12 | $1922.56 | 0.9M |
| 2026-02-23 | $1995.35 | $2008.19 | $1848.91 | $1864.46 | 0.8M |
| 2026-02-20 | $1986.01 | $2020.55 | $1964.87 | $1996.87 | 0.4M |
| 2026-02-19 | $2009.08 | $2025.39 | $1990.18 | $1996.55 | 0.3M |
| 2026-02-18 | $1988.21 | $2047.87 | $1976.00 | $2009.05 | 0.3M |
| 2026-02-17 | $1975.39 | $2006.66 | $1931.12 | $1975.51 | 0.4M |
| 2026-02-13 | $1990.26 | $2006.32 | $1963.47 | $1988.26 | 0.4M |
| 2026-02-12 | $2092.62 | $2113.90 | $1997.00 | $2007.00 | 0.6M |
| 2026-02-11 | $2053.23 | $2060.00 | $1972.00 | $2018.18 | 0.5M |
| 2026-02-10 | $2035.18 | $2082.09 | $2012.33 | $2025.32 | 0.5M |
| 2026-02-09 | $1984.02 | $2037.02 | $1958.88 | $2035.59 | 0.5M |
| 2026-02-06 | $2042.43 | $2042.43 | $1913.00 | $1970.15 | 0.9M |
| 2026-02-05 | $2066.02 | $2094.09 | $2024.14 | $2034.76 | 0.5M |
| 2026-02-04 | $2085.31 | $2090.26 | $1985.34 | $2052.78 | 0.8M |
| 2026-02-03 | $2145.00 | $2158.27 | $2065.64 | $2099.90 | 0.5M |
| 2026-02-02 | $2134.51 | $2184.90 | $2112.28 | $2147.22 | 0.3M |
| 2026-01-30 | $2200.00 | $2226.68 | $2129.00 | $2147.79 | 0.6M |
| 2026-01-29 | $2268.98 | $2292.34 | $2209.93 | $2218.14 | 0.4M |
| 2026-01-28 | $2303.91 | $2342.00 | $2266.35 | $2268.60 | 0.5M |
| 2026-01-27 | $2222.00 | $2302.46 | $2205.00 | $2295.00 | 0.6M |
| 2026-01-26 | $2131.47 | $2241.99 | $2127.97 | $2212.62 | 0.5M |
| 2026-01-23 | $2145.00 | $2153.46 | $2100.31 | $2137.29 | 0.5M |
| 2026-01-22 | $2113.41 | $2166.00 | $2111.01 | $2153.75 | 0.9M |
| 2026-01-21 | $2045.00 | $2093.51 | $2032.01 | $2057.77 | 0.9M |
| 2026-01-20 | $2049.04 | $2110.36 | $2028.21 | $2034.82 | 0.5M |
| 2026-01-16 | $2104.74 | $2110.04 | $2061.62 | $2075.01 | 0.5M |
| 2026-01-15 | $2137.12 | $2151.46 | $2084.62 | $2098.85 | 0.4M |
| 2026-01-14 | $2055.70 | $2108.00 | $2041.02 | $2101.95 | 0.5M |
| 2026-01-13 | $2127.21 | $2130.15 | $2030.91 | $2073.57 | 0.7M |
| 2026-01-12 | $2164.27 | $2165.03 | $2122.57 | $2149.90 | 0.4M |
| 2026-01-09 | $2191.50 | $2193.06 | $2162.00 | $2178.41 | 0.3M |
| 2026-01-08 | $2176.70 | $2200.70 | $2160.02 | $2179.80 | 0.3M |
| 2026-01-07 | $2187.04 | $2188.49 | $2130.00 | $2162.61 | 0.4M |
| 2026-01-06 | $2142.17 | $2239.95 | $2138.00 | $2187.04 | 0.7M |
| 2026-01-05 | $2011.94 | $2211.93 | $2010.90 | $2148.62 | 1.1M |
| 2026-01-02 | $2027.55 | $2035.00 | $1968.88 | $1973.70 | 0.5M |
| 2025-12-31 | $2014.56 | $2027.73 | $2007.50 | $2014.26 | 0.2M |
| 2025-12-30 | $2014.92 | $2025.19 | $1997.06 | $2020.88 | 0.3M |
| 2025-12-29 | $1995.00 | $2039.76 | $1986.00 | $2014.97 | 0.3M |
| 2025-12-26 | $1998.08 | $2012.00 | $1994.01 | $2005.71 | 0.2M |
| 2025-12-24 | $1996.00 | $2008.17 | $1982.12 | $1998.21 | 0.1M |
| 2025-12-23 | $1995.00 | $2006.66 | $1974.00 | $1995.07 | 0.3M |
| 2025-12-22 | $2009.88 | $2013.00 | $1960.03 | $1993.65 | 0.3M |
| 2025-12-19 | $1969.84 | $2014.46 | $1962.00 | $1997.61 | 0.7M |
| 2025-12-18 | $1932.49 | $1983.22 | $1932.49 | $1964.46 | 0.7M |
| 2025-12-17 | $1943.69 | $1956.05 | $1901.83 | $1916.28 | 0.7M |
| 2025-12-16 | $1964.44 | $1974.30 | $1906.18 | $1933.72 | 0.9M |
| 2025-12-15 | $2028.86 | $2028.86 | $1955.11 | $1966.76 | 0.5M |
| 2025-12-12 | $2014.65 | $2050.49 | $2005.00 | $2015.89 | 0.4M |
| 2025-12-11 | $1978.41 | $2042.05 | $1969.69 | $2019.81 | 0.5M |
| 2025-12-10 | $2031.01 | $2037.50 | $1957.00 | $1970.73 | 1.2M |
| 2025-12-09 | $2072.05 | $2091.99 | $2044.59 | $2074.48 | 0.4M |
| 2025-12-08 | $2087.08 | $2121.42 | $2075.00 | $2088.36 | 0.4M |
| 2025-12-05 | $2145.49 | $2163.00 | $2051.04 | $2066.42 | 0.7M |
| 2025-12-04 | $2128.51 | $2151.33 | $2079.08 | $2139.56 | 0.4M |
| 2025-12-03 | $2117.00 | $2151.63 | $2102.56 | $2119.83 | 0.4M |