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)

2,106.26 -13.57 (-0.64%)
Streaming Delayed Price Updated: 10:19 AM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 2331 2388 2289 2316 497,320 -10.86(-0.47%)
Oct 31, 2025 2375 2420 2308 2327 754,769 -33.50(-1.42%)
Oct 30, 2025 2211 2428 2210 2361 892,315 +64.84(+2.82%)
Oct 29, 2025 2283 2319 2251 2296 545,530 +5.78(+0.25%)
Oct 28, 2025 2291 2298 2250 2290 385,532 +7.82(+0.34%)
Oct 27, 2025 2300 2304 2220 2282 640,211 +121.21(+5.61%)
Oct 24, 2025 2172 2185 2140 2161 367,721 +12.79(+0.60%)
Oct 23, 2025 2109 2150 2095 2148 296,367 +53.11(+2.53%)
Oct 22, 2025 2130 2131 2088 2095 283,184 -46.84(-2.19%)
Oct 21, 2025 2105 2163 2096 2142 349,410 +39.94(+1.90%)
Oct 20, 2025 2040 2105 2033 2102 361,057 +77.13(+3.81%)
Oct 17, 2025 2062 2062 2020 2025 742,279 -18.08(-0.88%)
Oct 16, 2025 2051 2072 2025 2043 818,161 -5.29(-0.26%)
Oct 15, 2025 2182 2182 2033 2048 756,854 -109.47(-5.07%)
Oct 14, 2025 2150 2184 2121 2158 315,642 -18.09(-0.83%)
Oct 13, 2025 2150 2208 2146 2176 352,624 +42.24(+1.98%)
Oct 10, 2025 2271 2280 2120 2134 731,155 -141.33(-6.21%)
Oct 09, 2025 2183 2279 2170 2275 523,075 +95.11(+4.36%)
Oct 08, 2025 2194 2199 2141 2180 396,335 -7.68(-0.35%)
Oct 07, 2025 2152 2189 2118 2188 332,431 +33.35(+1.55%)
Oct 06, 2025 2178 2178 2116 2154 636,879 -18.53(-0.85%)
Oct 03, 2025 2241 2250 2160 2173 617,600 -73.85(-3.29%)
Oct 02, 2025 2202 2251 2159 2247 897,988 +69.69(+3.20%)
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.