MELI(MELI)
MELI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1819.39 | $1863.20 | $1805.00 | $1832.42 | 293,644 |
| 7/17/2026 | $1827.13 | $1833.26 | $1789.00 | $1813.91 | 313,645 |
| 7/16/2026 | $1862.82 | $1883.36 | $1840.00 | $1857.42 | 344,883 |
| 7/15/2026 | $1873.00 | $1905.49 | $1819.67 | $1843.19 | 508,220 |
| 7/14/2026 | $1851.39 | $1896.00 | $1842.04 | $1873.88 | 411,092 |
| 7/13/2026 | $1856.64 | $1897.26 | $1855.00 | $1867.30 | 484,012 |
| 7/10/2026 | $1823.74 | $1884.06 | $1810.00 | $1852.22 | 406,437 |
| 7/9/2026 | $1777.19 | $1809.38 | $1760.90 | $1807.83 | 385,716 |
| 7/8/2026 | $1800.30 | $1815.36 | $1764.68 | $1809.38 | 275,218 |
| 7/7/2026 | $1828.03 | $1836.09 | $1793.46 | $1813.61 | 287,909 |
| 7/6/2026 | $1764.13 | $1812.00 | $1756.33 | $1805.68 | 329,440 |
| 7/2/2026 | $1757.90 | $1781.73 | $1749.00 | $1763.36 | 407,805 |
| 7/1/2026 | $1715.00 | $1766.66 | $1713.58 | $1742.19 | 497,192 |
| 6/30/2026 | $1669.18 | $1702.48 | $1657.01 | $1697.39 | 432,934 |
| 6/29/2026 | $1685.97 | $1744.42 | $1682.40 | $1683.13 | 422,981 |
| 6/26/2026 | $1619.98 | $1693.94 | $1600.06 | $1675.10 | 481,660 |
| 6/25/2026 | $1663.00 | $1663.35 | $1613.83 | $1619.25 | 442,164 |
| 6/24/2026 | $1583.00 | $1684.58 | $1579.00 | $1659.57 | 634,864 |
| 6/23/2026 | $1581.13 | $1606.74 | $1566.00 | $1583.66 | 403,852 |
| 6/22/2026 | $1633.50 | $1635.15 | $1588.01 | $1589.45 | 414,503 |
| 6/18/2026 | $1635.00 | $1647.67 | $1608.09 | $1635.15 | 655,326 |
| 6/17/2026 | $1674.08 | $1702.00 | $1630.00 | $1631.82 | 460,638 |
| 6/16/2026 | $1657.15 | $1712.00 | $1652.61 | $1674.08 | 448,012 |
| 6/15/2026 | $1618.10 | $1673.50 | $1617.42 | $1646.36 | 532,507 |
| 6/12/2026 | $1628.00 | $1632.86 | $1565.98 | $1589.60 | 596,258 |
| 6/11/2026 | $1585.56 | $1623.32 | $1546.00 | $1610.00 | 650,200 |
| 6/10/2026 | $1628.00 | $1629.00 | $1579.25 | $1588.29 | 404,117 |
| 6/9/2026 | $1609.17 | $1668.93 | $1600.12 | $1641.16 | 507,012 |
| 6/8/2026 | $1606.08 | $1630.57 | $1582.43 | $1611.99 | 431,900 |
| 6/5/2026 | $1630.18 | $1650.20 | $1604.00 | $1607.80 | 446,500 |
| 6/4/2026 | $1657.65 | $1683.55 | $1616.00 | $1634.78 | 493,487 |
| 6/3/2026 | $1652.01 | $1670.00 | $1629.52 | $1638.54 | 544,600 |
| 6/2/2026 | $1720.00 | $1733.22 | $1662.72 | $1672.83 | 505,500 |
| 6/1/2026 | $1700.45 | $1733.78 | $1681.25 | $1730.98 | 610,200 |
| 5/29/2026 | $1682.87 | $1707.00 | $1679.01 | $1695.65 | 760,043 |
| 5/28/2026 | $1705.00 | $1715.91 | $1681.00 | $1695.53 | 568,431 |
| 5/27/2026 | $1645.00 | $1709.00 | $1644.51 | $1696.17 | 441,398 |
| 5/26/2026 | $1657.99 | $1659.65 | $1616.47 | $1648.04 | 499,102 |
| 5/22/2026 | $1681.21 | $1703.92 | $1650.13 | $1664.42 | 399,474 |
| 5/21/2026 | $1632.00 | $1680.00 | $1615.50 | $1677.90 | 494,400 |
| 5/20/2026 | $1598.00 | $1662.00 | $1587.21 | $1651.20 | 536,931 |
| 5/19/2026 | $1583.89 | $1625.00 | $1572.92 | $1594.86 | 558,157 |
| 5/18/2026 | $1540.00 | $1586.19 | $1528.67 | $1585.91 | 673,400 |
| 5/15/2026 | $1591.00 | $1594.05 | $1538.11 | $1546.81 | 619,900 |
| 5/14/2026 | $1547.00 | $1619.34 | $1541.69 | $1607.37 | 701,700 |
| 5/13/2026 | $1533.13 | $1562.56 | $1495.00 | $1562.00 | 1.31M |
| 5/12/2026 | $1562.75 | $1583.00 | $1541.14 | $1578.78 | 1.16M |
| 5/11/2026 | $1641.33 | $1642.00 | $1536.71 | $1557.30 | 1.86M |
| 5/8/2026 | $1685.00 | $1704.19 | $1623.00 | $1632.52 | 2.33M |
| 5/7/2026 | $1850.81 | $1890.00 | $1839.55 | $1870.01 | 814,640 |
| 5/6/2026 | $1830.01 | $1864.50 | $1825.00 | $1841.14 | 422,294 |
| 5/5/2026 | $1812.61 | $1821.31 | $1778.27 | $1817.31 | 329,300 |
| 5/4/2026 | $1847.16 | $1876.01 | $1813.19 | $1813.53 | 373,030 |
| 5/1/2026 | $1799.44 | $1861.34 | $1799.43 | $1850.05 | 375,142 |
| 4/30/2026 | $1768.00 | $1810.00 | $1761.44 | $1792.63 | 317,745 |
| 4/29/2026 | $1767.75 | $1771.50 | $1738.00 | $1767.02 | 450,809 |
| 4/28/2026 | $1839.91 | $1846.33 | $1778.34 | $1791.99 | 329,141 |
| 4/27/2026 | $1832.84 | $1874.23 | $1832.01 | $1839.28 | 365,050 |
| 4/24/2026 | $1819.43 | $1841.06 | $1799.72 | $1835.22 | 299,236 |
| 4/23/2026 | $1845.15 | $1846.85 | $1792.32 | $1809.20 | 304,035 |
| 4/22/2026 | $1871.74 | $1881.38 | $1843.96 | $1860.98 | 255,561 |
| 4/21/2026 | $1884.01 | $1903.00 | $1851.00 | $1854.18 | 260,883 |