StocksMercadoLibre, Inc. (MELI)
MELI
Close Price: 1915.0
Open Price: 1900.0
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 1800.1300048828125 | 1850.0 | 1791.760009765625 | 1834.1700439453125 | 519600 |
| 06 Jan 2025 | 1851.300048828125 | 1851.300048828125 | 1781.56005859375 | 1799.4200439453125 | 365500 |
| 07 Jan 2025 | 1799.010009765625 | 1805.8800048828125 | 1762.780029296875 | 1771.219970703125 | 307400 |
| 08 Jan 2025 | 1750.0 | 1761.0 | 1731.1199951171875 | 1739.0 | 388800 |
| 10 Jan 2025 | 1730.1500244140625 | 1780.6199951171875 | 1727.4100341796875 | 1758.77001953125 | 364800 |
| 13 Jan 2025 | 1740.0 | 1749.02001953125 | 1730.1400146484375 | 1740.0 | 298600 |
| 14 Jan 2025 | 1751.0 | 1776.1500244140625 | 1746.43994140625 | 1753.6099853515625 | 240200 |
| 15 Jan 2025 | 1795.0 | 1843.530029296875 | 1785.030029296875 | 1838.1500244140625 | 364000 |
| 16 Jan 2025 | 1841.3800048828125 | 1851.3900146484375 | 1815.06005859375 | 1837.1800537109375 | 242000 |
| 17 Jan 2025 | 1876.4200439453125 | 1876.4200439453125 | 1832.9100341796875 | 1836.0 | 245100 |
| 21 Jan 2025 | 1852.6600341796875 | 1863.31005859375 | 1829.1199951171875 | 1834.510009765625 | 262800 |
| 22 Jan 2025 | 1847.9599609375 | 1885.0 | 1808.02001953125 | 1818.489990234375 | 402800 |
| 23 Jan 2025 | 1818.0 | 1834.47998046875 | 1793.0 | 1828.72998046875 | 267800 |
| 24 Jan 2025 | 1839.56005859375 | 1871.449951171875 | 1835.1600341796875 | 1843.449951171875 | 325000 |
| 27 Jan 2025 | 1800.06005859375 | 1859.2099609375 | 1787.260009765625 | 1846.0 | 355800 |
| 28 Jan 2025 | 1847.5899658203125 | 1905.0 | 1826.530029296875 | 1895.530029296875 | 351700 |
| 29 Jan 2025 | 1900.52001953125 | 1902.0 | 1869.4300537109375 | 1889.760009765625 | 181800 |
| 30 Jan 2025 | 1921.72998046875 | 1976.5 | 1913.06005859375 | 1947.3199462890625 | 486900 |
| 31 Jan 2025 | 1950.0 | 1974.1600341796875 | 1918.9599609375 | 1922.18994140625 | 281400 |
| 03 Feb 2025 | 1880.0699462890625 | 1914.8599853515625 | 1828.0 | 1908.9000244140625 | 426500 |
| 04 Feb 2025 | 1925.1700439453125 | 1971.5400390625 | 1915.0 | 1966.4100341796875 | 376600 |
| 05 Feb 2025 | 1966.4100341796875 | 1978.97998046875 | 1950.0 | 1975.18994140625 | 212200 |
| 06 Feb 2025 | 1972.0 | 2023.510009765625 | 1972.0 | 2012.800048828125 | 304800 |
| 07 Feb 2025 | 2011.8599853515625 | 2044.75 | 1985.0999755859375 | 1996.6500244140625 | 331300 |
| 10 Feb 2025 | 2034.9200439453125 | 2046.3900146484375 | 2011.510009765625 | 2042.219970703125 | 246000 |
| 11 Feb 2025 | 2025.699951171875 | 2074.39990234375 | 2004.3499755859375 | 2035.1800537109375 | 315200 |
| 12 Feb 2025 | 2020.0 | 2033.050048828125 | 1996.030029296875 | 2016.72998046875 | 350800 |
| 13 Feb 2025 | 2019.0 | 2069.68994140625 | 2003.1600341796875 | 2066.14990234375 | 294300 |
| 14 Feb 2025 | 2064.72998046875 | 2124.0 | 2043.739990234375 | 2109.989990234375 | 355400 |
| 18 Feb 2025 | 2092.1201171875 | 2101.10009765625 | 2066.0 | 2098.75 | 364600 |
| 19 Feb 2025 | 2083.1201171875 | 2100.300048828125 | 2065.610107421875 | 2075.7900390625 | 413700 |
| 20 Feb 2025 | 2060.3701171875 | 2119.090087890625 | 2034.030029296875 | 2110.469970703125 | 731500 |
| 21 Feb 2025 | 2352.75 | 2374.5400390625 | 2226.18994140625 | 2260.0 | 1257200 |
| 24 Feb 2025 | 2280.179931640625 | 2318.760009765625 | 2206.110107421875 | 2223.35009765625 | 513900 |
| 25 Feb 2025 | 2230.0 | 2245.47998046875 | 2128.919921875 | 2168.60009765625 | 527900 |
| 26 Feb 2025 | 2185.989990234375 | 2207.010009765625 | 2153.909912109375 | 2197.639892578125 | 478500 |
| 27 Feb 2025 | 2218.75 | 2218.75 | 2119.780029296875 | 2129.800048828125 | 433000 |
| 28 Feb 2025 | 2101.409912109375 | 2123.449951171875 | 2056.610107421875 | 2121.8701171875 | 457400 |
| 03 Mar 2025 | 2143.610107421875 | 2143.610107421875 | 2058.0 | 2070.409912109375 | 358700 |
| 04 Mar 2025 | 2050.0 | 2079.52001953125 | 2001.0 | 2059.8701171875 | 317300 |
| 05 Mar 2025 | 2071.110107421875 | 2116.050048828125 | 2062.0 | 2112.77001953125 | 333000 |
| 06 Mar 2025 | 2076.6201171875 | 2107.489990234375 | 2035.6500244140625 | 2045.25 | 380200 |
| 07 Mar 2025 | 2043.31005859375 | 2053.679931640625 | 1896.0 | 2009.3399658203125 | 771600 |
| 10 Mar 2025 | 1981.8699951171875 | 1981.8699951171875 | 1914.8299560546875 | 1944.6099853515625 | 868400 |
| 11 Mar 2025 | 1947.4000244140625 | 2015.22998046875 | 1935.0 | 1990.1099853515625 | 649600 |
| 12 Mar 2025 | 2034.6300048828125 | 2054.989990234375 | 1978.0 | 2004.8299560546875 | 522100 |
| 13 Mar 2025 | 2013.3900146484375 | 2019.949951171875 | 1971.22998046875 | 1989.699951171875 | 510600 |
| 14 Mar 2025 | 2022.75 | 2049.159912109375 | 2003.5799560546875 | 2021.3699951171875 | 510600 |
| 17 Mar 2025 | 2030.6099853515625 | 2124.760009765625 | 2022.4300537109375 | 2106.4599609375 | 443600 |
| 18 Mar 2025 | 2103.760009765625 | 2104.0 | 1981.0 | 2002.800048828125 | 436100 |
| 19 Mar 2025 | 2026.3299560546875 | 2082.010009765625 | 2008.68994140625 | 2065.93994140625 | 349000 |
| 20 Mar 2025 | 2061.889892578125 | 2090.860107421875 | 2044.9300537109375 | 2067.570068359375 | 264500 |
| 21 Mar 2025 | 2037.5 | 2097.110107421875 | 2020.0 | 2095.27001953125 | 441800 |
| 24 Mar 2025 | 2114.39990234375 | 2164.739990234375 | 2100.5 | 2134.31005859375 | 356400 |
| 25 Mar 2025 | 2153.889892578125 | 2202.0 | 2127.610107421875 | 2191.300048828125 | 429400 |
| 26 Mar 2025 | 2180.719970703125 | 2180.719970703125 | 2069.760009765625 | 2074.969970703125 | 492100 |
| 27 Mar 2025 | 2065.85009765625 | 2113.10009765625 | 2050.0 | 2095.85009765625 | 268300 |
| 28 Mar 2025 | 2095.85009765625 | 2109.340087890625 | 2043.550048828125 | 2048.070068359375 | 326900 |
| 31 Mar 2025 | 1995.989990234375 | 2020.0 | 1921.0 | 1950.8699951171875 | 680800 |
| 01 Apr 2025 | 1955.739990234375 | 1955.739990234375 | 1906.1500244140625 | 1915.0 | 682400 |
| 02 Apr 2025 | 1900.0 | 1952.5 | 1890.0 | 1934.030029296875 | 463900 |