ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MercadoLibre, Inc. - Common Stock (NQ:MELI)

2,075.01 -23.84 (-1.14%)
Official Closing Price Updated: 4:15 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 2105 2110 2062 2075 547,107 -23.84(-1.14%)
Jan 15, 2026 2137 2151 2085 2099 424,643 -3.10(-0.15%)
Jan 14, 2026 2056 2108 2041 2102 500,198 +28.38(+1.37%)
Jan 13, 2026 2127 2130 2031 2074 689,993 -76.33(-3.55%)
Jan 12, 2026 2164 2165 2123 2150 408,464 -28.51(-1.31%)
Jan 09, 2026 2192 2193 2162 2178 309,526 -1.39(-0.06%)
Jan 08, 2026 2177 2201 2160 2180 340,547 +17.19(+0.79%)
Jan 07, 2026 2187 2188 2130 2163 383,127 -24.43(-1.12%)
Jan 06, 2026 2142 2240 2138 2187 689,251 +38.42(+1.79%)
Jan 05, 2026 2012 2212 2011 2149 1,072,995 +174.92(+8.86%)
Jan 02, 2026 2028 2035 1969 1974 502,485 -40.56(-2.01%)
Dec 31, 2025 2015 2028 2008 2014 199,743 -6.62(-0.33%)
Dec 30, 2025 2015 2025 1997 2021 294,119 +5.91(+0.29%)
Dec 29, 2025 1995 2040 1986 2015 276,014 +9.26(+0.46%)
Dec 26, 2025 1998 2012 1994 2006 192,537 +7.50(+0.38%)
Dec 24, 2025 1996 2008 1982 1998 98,155 +3.14(+0.16%)
Dec 23, 2025 1995 2007 1974 1995 254,164 +1.42(+0.07%)
Dec 22, 2025 2010 2013 1960 1994 311,029 -3.96(-0.20%)
Dec 19, 2025 1970 2014 1962 1998 737,892 +33.15(+1.69%)
Dec 18, 2025 1932 1983 1932 1964 661,686 +48.18(+2.51%)
Dec 17, 2025 1944 1956 1902 1916 688,647 -17.44(-0.90%)
Dec 16, 2025 1964 1974 1906 1934 908,121 -33.04(-1.68%)
Dec 15, 2025 2029 2029 1955 1967 486,522 -49.13(-2.44%)
Dec 12, 2025 2015 2050 2005 2016 404,007 -3.92(-0.19%)
Dec 11, 2025 1978 2042 1970 2020 522,974 +49.08(+2.49%)
Dec 10, 2025 2031 2038 1957 1971 1,173,443 -103.75(-5.00%)
Dec 09, 2025 2072 2092 2045 2074 418,121 -13.88(-0.66%)
Dec 08, 2025 2087 2121 2075 2088 361,287 +21.94(+1.06%)
Dec 05, 2025 2145 2163 2051 2066 668,875 -73.14(-3.42%)
Dec 04, 2025 2129 2151 2079 2140 443,005 +19.73(+0.93%)
Dec 03, 2025 2117 2152 2103 2120 383,710 +3.92(+0.19%)
Dec 02, 2025 2068 2154 2066 2116 616,191 +51.36(+2.49%)
Dec 01, 2025 2060 2085 2035 2065 546,334 -7.23(-0.35%)
Nov 28, 2025 2075 2091 2050 2072 355,797 +38.46(+1.89%)
Nov 26, 2025 2077 2080 2026 2033 378,108 -21.68(-1.05%)
Nov 25, 2025 2001 2060 1991 2055 525,224 +46.08(+2.29%)
Nov 24, 2025 1970 2011 1935 2009 822,887 +57.14(+2.93%)
Nov 21, 2025 1904 1967 1901 1952 816,083 +52.03(+2.74%)
Nov 20, 2025 2105 2108 1897 1900 1,194,670 -177.43(-8.54%)
Nov 19, 2025 2065 2096 2054 2077 428,540 +18.37(+0.89%)
Nov 18, 2025 2051 2084 2036 2059 379,776 +1.09(+0.05%)
Nov 17, 2025 2055 2074 2038 2058 374,673 +8.83(+0.43%)
Nov 14, 2025 2030 2050 1991 2049 600,906 +17.84(+0.88%)
Nov 13, 2025 2085 2100 2018 2031 700,683 -72.86(-3.46%)
Nov 12, 2025 2142 2143 2095 2104 405,660 +4.34(+0.21%)
Nov 11, 2025 2086 2124 2070 2100 395,129 +7.53(+0.36%)
Nov 10, 2025 2127 2132 2049 2092 823,820 -16.56(-0.79%)
Nov 07, 2025 2120 2122 2078 2109 655,947 -19.73(-0.93%)
Nov 06, 2025 2274 2277 2122 2128 742,317 -173.55(-7.54%)
Nov 05, 2025 2295 2320 2233 2302 464,435 -3.81(-0.17%)
Nov 04, 2025 2300 2373 2270 2306 383,294 -10.71(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.