NasdaqGS - Delayed Quote • USD
MercadoLibre, Inc. (MELI)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:02 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,384.87 | 1,399.70 | 1,360.00 | 1,370.00 | 1,370.00 | 300,200 |
| Apr 23, 2024 | 1,390.00 | 1,408.18 | 1,367.28 | 1,395.00 | 1,395.00 | 418,100 |
| Apr 22, 2024 | 1,364.22 | 1,370.34 | 1,324.99 | 1,368.23 | 1,368.23 | 389,300 |
| Apr 19, 2024 | 1,379.13 | 1,379.13 | 1,344.31 | 1,356.43 | 1,356.43 | 352,700 |
| Apr 18, 2024 | 1,388.95 | 1,398.89 | 1,366.93 | 1,370.25 | 1,370.25 | 391,400 |
| Apr 17, 2024 | 1,404.40 | 1,414.19 | 1,389.00 | 1,397.86 | 1,397.86 | 448,600 |
| Apr 16, 2024 | 1,418.00 | 1,419.85 | 1,396.69 | 1,397.88 | 1,397.88 | 364,700 |
| Apr 15, 2024 | 1,466.39 | 1,495.30 | 1,400.83 | 1,415.88 | 1,415.88 | 627,100 |
| Apr 12, 2024 | 1,495.19 | 1,517.14 | 1,442.89 | 1,444.14 | 1,444.14 | 537,400 |
| Apr 11, 2024 | 1,486.00 | 1,509.02 | 1,479.00 | 1,507.56 | 1,507.56 | 286,800 |
| Apr 10, 2024 | 1,474.85 | 1,491.86 | 1,463.49 | 1,478.00 | 1,478.00 | 251,600 |
| Apr 9, 2024 | 1,492.37 | 1,503.00 | 1,478.62 | 1,495.01 | 1,495.01 | 255,300 |
| Apr 8, 2024 | 1,513.25 | 1,513.98 | 1,488.00 | 1,488.58 | 1,488.58 | 230,600 |
| Apr 5, 2024 | 1,495.13 | 1,507.00 | 1,486.03 | 1,501.72 | 1,501.72 | 291,700 |
| Apr 4, 2024 | 1,524.12 | 1,531.15 | 1,486.54 | 1,487.81 | 1,487.81 | 252,000 |
| Apr 3, 2024 | 1,500.20 | 1,521.15 | 1,492.30 | 1,504.98 | 1,504.98 | 205,700 |
| Apr 2, 2024 | 1,504.21 | 1,516.32 | 1,490.10 | 1,512.51 | 1,512.51 | 228,100 |
| Apr 1, 2024 | 1,527.25 | 1,540.98 | 1,518.76 | 1,528.95 | 1,528.95 | 326,700 |
| Mar 28, 2024 | 1,522.65 | 1,534.14 | 1,509.34 | 1,511.96 | 1,511.96 | 261,900 |
| Mar 27, 2024 | 1,552.80 | 1,552.80 | 1,503.05 | 1,522.65 | 1,522.65 | 288,400 |
| Mar 26, 2024 | 1,558.01 | 1,564.00 | 1,532.68 | 1,537.46 | 1,537.46 | 327,500 |
| Mar 25, 2024 | 1,568.05 | 1,569.91 | 1,533.78 | 1,550.07 | 1,550.07 | 269,100 |
| Mar 22, 2024 | 1,557.30 | 1,577.01 | 1,537.86 | 1,571.99 | 1,571.99 | 266,400 |
| Mar 21, 2024 | 1,538.07 | 1,581.00 | 1,538.07 | 1,555.69 | 1,555.69 | 497,900 |
| Mar 20, 2024 | 1,524.32 | 1,534.26 | 1,495.65 | 1,528.84 | 1,528.84 | 324,500 |
| Mar 19, 2024 | 1,502.76 | 1,523.45 | 1,480.04 | 1,519.44 | 1,519.44 | 296,000 |
| Mar 18, 2024 | 1,524.81 | 1,529.61 | 1,500.79 | 1,509.05 | 1,509.05 | 300,900 |
| Mar 15, 2024 | 1,560.21 | 1,567.50 | 1,496.41 | 1,499.51 | 1,499.51 | 631,400 |
| Mar 14, 2024 | 1,555.66 | 1,583.49 | 1,547.45 | 1,561.27 | 1,561.27 | 333,000 |
| Mar 13, 2024 | 1,546.00 | 1,558.76 | 1,529.96 | 1,550.62 | 1,550.62 | 300,700 |
| Mar 12, 2024 | 1,553.11 | 1,575.00 | 1,530.45 | 1,545.56 | 1,545.56 | 314,500 |
| Mar 11, 2024 | 1,525.65 | 1,550.59 | 1,516.02 | 1,547.32 | 1,547.32 | 385,700 |
| Mar 8, 2024 | 1,528.00 | 1,552.99 | 1,511.51 | 1,512.50 | 1,512.50 | 378,400 |
| Mar 7, 2024 | 1,541.43 | 1,543.00 | 1,510.00 | 1,529.94 | 1,529.94 | 348,800 |
| Mar 6, 2024 | 1,550.75 | 1,557.15 | 1,504.22 | 1,525.59 | 1,525.59 | 672,500 |
| Mar 5, 2024 | 1,550.00 | 1,562.20 | 1,508.13 | 1,527.29 | 1,527.29 | 481,100 |
| Mar 4, 2024 | 1,611.11 | 1,612.34 | 1,552.79 | 1,560.08 | 1,560.08 | 543,500 |
| Mar 1, 2024 | 1,605.06 | 1,614.90 | 1,579.44 | 1,612.75 | 1,612.75 | 378,600 |
| Feb 29, 2024 | 1,593.95 | 1,614.85 | 1,584.13 | 1,595.30 | 1,595.30 | 519,400 |
| Feb 28, 2024 | 1,596.00 | 1,600.69 | 1,577.77 | 1,579.49 | 1,579.49 | 330,200 |
| Feb 27, 2024 | 1,630.55 | 1,630.55 | 1,590.18 | 1,607.44 | 1,607.44 | 480,500 |
| Feb 26, 2024 | 1,625.01 | 1,667.85 | 1,600.45 | 1,610.13 | 1,610.13 | 631,600 |
| Feb 23, 2024 | 1,670.00 | 1,670.00 | 1,577.00 | 1,629.32 | 1,629.32 | 1,858,200 |
| Feb 22, 2024 | 1,767.64 | 1,825.00 | 1,760.35 | 1,817.98 | 1,817.98 | 711,900 |
| Feb 21, 2024 | 1,740.21 | 1,752.61 | 1,711.35 | 1,737.77 | 1,737.77 | 326,400 |
| Feb 20, 2024 | 1,746.99 | 1,768.78 | 1,729.00 | 1,740.01 | 1,740.01 | 371,900 |
| Feb 16, 2024 | 1,772.66 | 1,792.57 | 1,750.30 | 1,768.78 | 1,768.78 | 353,900 |
| Feb 15, 2024 | 1,760.00 | 1,773.02 | 1,742.32 | 1,771.83 | 1,771.83 | 300,300 |
| Feb 14, 2024 | 1,721.72 | 1,746.48 | 1,703.50 | 1,746.37 | 1,746.37 | 290,500 |
| Feb 13, 2024 | 1,682.22 | 1,729.88 | 1,669.01 | 1,706.24 | 1,706.24 | 325,100 |
| Feb 12, 2024 | 1,740.18 | 1,767.00 | 1,727.83 | 1,733.23 | 1,733.23 | 242,100 |
| Feb 9, 2024 | 1,757.51 | 1,775.01 | 1,740.10 | 1,742.26 | 1,742.26 | 379,800 |
| Feb 8, 2024 | 1,729.33 | 1,743.78 | 1,712.65 | 1,732.83 | 1,732.83 | 297,600 |
| Feb 7, 2024 | 1,718.45 | 1,734.92 | 1,704.37 | 1,713.87 | 1,713.87 | 442,800 |
| Feb 6, 2024 | 1,770.00 | 1,772.61 | 1,676.01 | 1,710.39 | 1,710.39 | 704,200 |
| Feb 5, 2024 | 1,769.82 | 1,778.97 | 1,752.06 | 1,774.75 | 1,774.75 | 200,400 |
| Feb 2, 2024 | 1,727.08 | 1,783.51 | 1,726.32 | 1,772.90 | 1,772.90 | 304,900 |
| Feb 1, 2024 | 1,751.83 | 1,759.96 | 1,730.30 | 1,748.28 | 1,748.28 | 250,700 |
| Jan 31, 2024 | 1,715.00 | 1,736.00 | 1,705.30 | 1,711.81 | 1,711.81 | 295,800 |
| Jan 30, 2024 | 1,760.00 | 1,762.53 | 1,733.86 | 1,735.30 | 1,735.30 | 300,400 |
| Jan 29, 2024 | 1,796.98 | 1,800.09 | 1,760.15 | 1,777.43 | 1,777.43 | 359,600 |
| Jan 26, 2024 | 1,741.00 | 1,798.68 | 1,727.74 | 1,795.80 | 1,795.80 | 382,700 |
| Jan 25, 2024 | 1,768.66 | 1,773.71 | 1,722.00 | 1,738.80 | 1,738.80 | 316,600 |
| Jan 24, 2024 | 1,770.66 | 1,799.27 | 1,756.80 | 1,762.70 | 1,762.70 | 337,100 |
| Jan 23, 2024 | 1,767.65 | 1,769.81 | 1,750.00 | 1,759.91 | 1,759.91 | 281,300 |
| Jan 22, 2024 | 1,748.45 | 1,769.20 | 1,738.41 | 1,756.30 | 1,756.30 | 592,500 |
| Jan 19, 2024 | 1,670.00 | 1,735.79 | 1,665.30 | 1,726.19 | 1,726.19 | 683,700 |
| Jan 18, 2024 | 1,646.00 | 1,672.44 | 1,643.94 | 1,661.98 | 1,661.98 | 424,300 |
| Jan 17, 2024 | 1,663.60 | 1,669.03 | 1,615.27 | 1,635.28 | 1,635.28 | 312,600 |
| Jan 16, 2024 | 1,658.58 | 1,685.72 | 1,653.47 | 1,672.67 | 1,672.67 | 364,500 |
| Jan 12, 2024 | 1,610.00 | 1,678.00 | 1,596.04 | 1,658.58 | 1,658.58 | 443,400 |
| Jan 11, 2024 | 1,605.31 | 1,620.00 | 1,573.42 | 1,591.68 | 1,591.68 | 263,400 |
| Jan 10, 2024 | 1,585.00 | 1,610.28 | 1,581.29 | 1,598.16 | 1,598.16 | 231,500 |
| Jan 9, 2024 | 1,563.58 | 1,582.87 | 1,563.58 | 1,573.34 | 1,573.34 | 189,300 |
| Jan 8, 2024 | 1,548.18 | 1,579.38 | 1,548.18 | 1,575.60 | 1,575.60 | 278,600 |
| Jan 5, 2024 | 1,527.08 | 1,559.66 | 1,527.08 | 1,538.83 | 1,538.83 | 317,400 |
| Jan 4, 2024 | 1,489.52 | 1,543.07 | 1,483.64 | 1,519.38 | 1,519.38 | 436,400 |
| Jan 3, 2024 | 1,515.01 | 1,523.19 | 1,497.90 | 1,500.00 | 1,500.00 | 272,400 |
| Jan 2, 2024 | 1,562.61 | 1,562.61 | 1,518.12 | 1,529.16 | 1,529.16 | 350,200 |
| Dec 29, 2023 | 1,581.60 | 1,589.80 | 1,565.01 | 1,571.54 | 1,571.54 | 180,200 |
| Dec 28, 2023 | 1,590.88 | 1,593.36 | 1,580.62 | 1,581.60 | 1,581.60 | 143,300 |
| Dec 27, 2023 | 1,576.82 | 1,598.00 | 1,576.82 | 1,590.88 | 1,590.88 | 200,500 |
| Dec 26, 2023 | 1,597.90 | 1,598.00 | 1,568.09 | 1,576.64 | 1,576.64 | 191,000 |
| Dec 22, 2023 | 1,593.00 | 1,593.00 | 1,575.57 | 1,589.08 | 1,589.08 | 301,300 |
| Dec 21, 2023 | 1,617.39 | 1,621.47 | 1,581.65 | 1,598.33 | 1,598.33 | 398,500 |
| Dec 20, 2023 | 1,625.11 | 1,643.50 | 1,595.74 | 1,597.44 | 1,597.44 | 324,300 |
| Dec 19, 2023 | 1,620.00 | 1,653.42 | 1,620.00 | 1,629.99 | 1,629.99 | 333,300 |
| Dec 18, 2023 | 1,605.00 | 1,629.92 | 1,602.68 | 1,619.57 | 1,619.57 | 264,400 |
| Dec 15, 2023 | 1,603.51 | 1,626.67 | 1,598.01 | 1,606.19 | 1,606.19 | 494,100 |
| Dec 14, 2023 | 1,626.80 | 1,631.09 | 1,571.00 | 1,603.51 | 1,603.51 | 540,600 |
| Dec 13, 2023 | 1,612.87 | 1,622.16 | 1,582.01 | 1,612.16 | 1,612.16 | 346,500 |
| Dec 12, 2023 | 1,611.00 | 1,618.07 | 1,590.00 | 1,616.92 | 1,616.92 | 311,600 |
| Dec 11, 2023 | 1,575.13 | 1,631.75 | 1,571.02 | 1,614.70 | 1,614.70 | 346,100 |
| Dec 8, 2023 | 1,577.69 | 1,594.01 | 1,573.00 | 1,577.98 | 1,577.98 | 336,300 |
| Dec 7, 2023 | 1,576.46 | 1,592.81 | 1,567.05 | 1,590.94 | 1,590.94 | 260,400 |
| Dec 6, 2023 | 1,598.46 | 1,598.46 | 1,564.21 | 1,569.25 | 1,569.25 | 277,600 |
| Dec 5, 2023 | 1,582.75 | 1,595.41 | 1,570.24 | 1,584.60 | 1,584.60 | 543,500 |
| Dec 4, 2023 | 1,638.07 | 1,645.00 | 1,590.00 | 1,599.63 | 1,599.63 | 574,100 |
| Dec 1, 2023 | 1,609.33 | 1,660.00 | 1,607.75 | 1,652.01 | 1,652.01 | 377,700 |
| Nov 30, 2023 | 1,605.31 | 1,625.24 | 1,574.37 | 1,620.46 | 1,620.46 | 488,900 |
| Nov 29, 2023 | 1,602.00 | 1,615.47 | 1,592.92 | 1,610.58 | 1,610.58 | 425,100 |
| Nov 28, 2023 | 1,598.32 | 1,605.50 | 1,579.42 | 1,589.09 | 1,589.09 | 635,900 |
| Nov 27, 2023 | 1,550.00 | 1,608.95 | 1,545.95 | 1,599.21 | 1,599.21 | 681,100 |
| Nov 24, 2023 | 1,522.22 | 1,549.00 | 1,522.13 | 1,535.50 | 1,535.50 | 281,000 |
| Nov 22, 2023 | 1,503.80 | 1,542.45 | 1,503.18 | 1,525.00 | 1,525.00 | 448,500 |
| Nov 21, 2023 | 1,471.07 | 1,503.80 | 1,470.32 | 1,495.48 | 1,495.48 | 352,500 |
| Nov 20, 2023 | 1,475.80 | 1,484.01 | 1,450.31 | 1,481.99 | 1,481.99 | 413,100 |
| Nov 17, 2023 | 1,471.91 | 1,484.90 | 1,444.56 | 1,448.00 | 1,448.00 | 503,900 |
| Nov 16, 2023 | 1,431.79 | 1,485.95 | 1,430.88 | 1,469.55 | 1,469.55 | 422,200 |
| Nov 15, 2023 | 1,445.00 | 1,462.18 | 1,435.05 | 1,442.55 | 1,442.55 | 322,000 |
| Nov 14, 2023 | 1,423.22 | 1,466.92 | 1,419.27 | 1,430.51 | 1,430.51 | 469,800 |
| Nov 13, 2023 | 1,374.00 | 1,386.86 | 1,355.03 | 1,378.29 | 1,378.29 | 230,700 |
| Nov 10, 2023 | 1,346.21 | 1,377.15 | 1,337.34 | 1,374.39 | 1,374.39 | 258,200 |
| Nov 9, 2023 | 1,378.34 | 1,383.31 | 1,339.67 | 1,341.38 | 1,341.38 | 251,900 |
| Nov 8, 2023 | 1,378.92 | 1,391.04 | 1,360.35 | 1,367.34 | 1,367.34 | 252,100 |
| Nov 7, 2023 | 1,388.07 | 1,391.55 | 1,372.31 | 1,382.72 | 1,382.72 | 390,100 |
| Nov 6, 2023 | 1,398.59 | 1,398.59 | 1,352.96 | 1,374.77 | 1,374.77 | 454,900 |
| Nov 3, 2023 | 1,346.57 | 1,393.78 | 1,346.57 | 1,387.79 | 1,387.79 | 734,800 |
| Nov 2, 2023 | 1,349.79 | 1,392.38 | 1,310.31 | 1,319.50 | 1,319.50 | 958,800 |
| Nov 1, 2023 | 1,239.00 | 1,347.96 | 1,215.01 | 1,300.01 | 1,300.01 | 918,800 |
| Oct 31, 2023 | 1,228.62 | 1,258.00 | 1,205.80 | 1,240.74 | 1,240.74 | 477,800 |
| Oct 30, 2023 | 1,221.41 | 1,242.11 | 1,211.90 | 1,226.24 | 1,226.24 | 428,800 |
| Oct 27, 2023 | 1,199.91 | 1,216.93 | 1,188.40 | 1,200.45 | 1,200.45 | 498,000 |
| Oct 26, 2023 | 1,192.43 | 1,202.58 | 1,162.73 | 1,175.00 | 1,175.00 | 407,400 |
| Oct 25, 2023 | 1,209.79 | 1,215.58 | 1,186.04 | 1,190.98 | 1,190.98 | 345,500 |
| Oct 24, 2023 | 1,183.84 | 1,227.31 | 1,183.29 | 1,221.99 | 1,221.99 | 362,800 |
| Oct 23, 2023 | 1,141.04 | 1,190.80 | 1,141.04 | 1,180.13 | 1,180.13 | 279,500 |
| Oct 20, 2023 | 1,180.78 | 1,181.00 | 1,144.30 | 1,169.67 | 1,169.67 | 354,100 |
| Oct 19, 2023 | 1,220.65 | 1,228.87 | 1,171.17 | 1,179.96 | 1,179.96 | 492,400 |
| Oct 18, 2023 | 1,230.00 | 1,239.98 | 1,205.35 | 1,211.70 | 1,211.70 | 365,600 |
| Oct 17, 2023 | 1,215.90 | 1,244.50 | 1,207.22 | 1,240.65 | 1,240.65 | 281,900 |
| Oct 16, 2023 | 1,233.08 | 1,249.98 | 1,224.43 | 1,226.20 | 1,226.20 | 257,600 |
| Oct 13, 2023 | 1,223.85 | 1,228.48 | 1,210.18 | 1,223.50 | 1,223.50 | 213,300 |
| Oct 12, 2023 | 1,239.01 | 1,246.69 | 1,218.08 | 1,229.96 | 1,229.96 | 279,700 |
| Oct 11, 2023 | 1,272.87 | 1,277.99 | 1,218.00 | 1,243.95 | 1,243.95 | 312,800 |
| Oct 10, 2023 | 1,245.20 | 1,277.11 | 1,242.00 | 1,258.31 | 1,258.31 | 301,700 |
| Oct 9, 2023 | 1,218.83 | 1,244.92 | 1,206.02 | 1,238.38 | 1,238.38 | 160,900 |
| Oct 6, 2023 | 1,200.62 | 1,243.00 | 1,190.01 | 1,237.53 | 1,237.53 | 303,300 |
| Oct 5, 2023 | 1,230.00 | 1,230.00 | 1,198.51 | 1,214.38 | 1,214.38 | 351,600 |
| Oct 4, 2023 | 1,238.23 | 1,242.00 | 1,222.32 | 1,231.56 | 1,231.56 | 218,400 |
| Oct 3, 2023 | 1,246.86 | 1,257.17 | 1,213.10 | 1,228.28 | 1,228.28 | 355,000 |
| Oct 2, 2023 | 1,255.59 | 1,281.40 | 1,250.00 | 1,259.41 | 1,259.41 | 347,000 |
| Sep 29, 2023 | 1,295.27 | 1,301.49 | 1,262.60 | 1,267.88 | 1,267.88 | 348,200 |
| Sep 28, 2023 | 1,250.85 | 1,282.71 | 1,240.01 | 1,274.14 | 1,274.14 | 354,300 |
| Sep 27, 2023 | 1,272.00 | 1,282.32 | 1,253.01 | 1,256.52 | 1,256.52 | 312,600 |
| Sep 26, 2023 | 1,275.13 | 1,278.58 | 1,251.53 | 1,268.62 | 1,268.62 | 350,900 |
| Sep 25, 2023 | 1,266.00 | 1,296.40 | 1,265.02 | 1,290.53 | 1,290.53 | 202,200 |
| Sep 22, 2023 | 1,307.00 | 1,317.00 | 1,274.37 | 1,276.96 | 1,276.96 | 280,200 |
| Sep 21, 2023 | 1,295.00 | 1,310.10 | 1,287.00 | 1,293.28 | 1,293.28 | 358,000 |
| Sep 20, 2023 | 1,357.00 | 1,361.41 | 1,323.66 | 1,326.34 | 1,326.34 | 412,800 |
| Sep 19, 2023 | 1,367.36 | 1,371.18 | 1,322.84 | 1,342.64 | 1,342.64 | 634,000 |
| Sep 18, 2023 | 1,376.10 | 1,400.75 | 1,372.83 | 1,383.73 | 1,383.73 | 288,000 |
| Sep 15, 2023 | 1,383.47 | 1,402.49 | 1,372.70 | 1,396.66 | 1,396.66 | 451,000 |
| Sep 14, 2023 | 1,405.92 | 1,405.92 | 1,363.51 | 1,383.43 | 1,383.43 | 472,400 |
| Sep 13, 2023 | 1,393.25 | 1,401.97 | 1,373.49 | 1,397.46 | 1,397.46 | 362,400 |
| Sep 12, 2023 | 1,416.06 | 1,418.90 | 1,391.07 | 1,399.14 | 1,399.14 | 370,300 |
| Sep 11, 2023 | 1,439.00 | 1,439.00 | 1,403.00 | 1,422.93 | 1,422.93 | 433,000 |
| Sep 8, 2023 | 1,436.35 | 1,451.56 | 1,421.48 | 1,428.19 | 1,428.19 | 509,500 |
| Sep 7, 2023 | 1,407.44 | 1,448.82 | 1,402.01 | 1,436.35 | 1,436.35 | 503,600 |
| Sep 6, 2023 | 1,428.53 | 1,439.99 | 1,415.99 | 1,425.97 | 1,425.97 | 735,600 |
| Sep 5, 2023 | 1,415.25 | 1,448.23 | 1,410.00 | 1,435.05 | 1,435.05 | 621,200 |
| Sep 1, 2023 | 1,402.62 | 1,421.93 | 1,396.65 | 1,421.64 | 1,421.64 | 548,900 |
| Aug 31, 2023 | 1,340.11 | 1,386.54 | 1,334.66 | 1,372.36 | 1,372.36 | 678,100 |
| Aug 30, 2023 | 1,310.00 | 1,343.91 | 1,307.63 | 1,343.13 | 1,343.13 | 494,900 |
| Aug 29, 2023 | 1,252.45 | 1,322.29 | 1,247.89 | 1,304.66 | 1,304.66 | 644,900 |
| Aug 28, 2023 | 1,245.53 | 1,249.94 | 1,235.00 | 1,249.46 | 1,249.46 | 213,300 |
| Aug 25, 2023 | 1,221.31 | 1,240.50 | 1,202.01 | 1,237.84 | 1,237.84 | 310,900 |
| Aug 24, 2023 | 1,261.00 | 1,261.00 | 1,212.01 | 1,215.31 | 1,215.31 | 357,200 |
| Aug 23, 2023 | 1,245.87 | 1,277.64 | 1,245.87 | 1,258.87 | 1,258.87 | 429,900 |
| Aug 22, 2023 | 1,248.85 | 1,252.42 | 1,219.83 | 1,242.73 | 1,242.73 | 330,300 |
| Aug 21, 2023 | 1,207.99 | 1,234.96 | 1,203.12 | 1,228.51 | 1,228.51 | 447,800 |
| Aug 18, 2023 | 1,183.99 | 1,214.06 | 1,180.58 | 1,199.59 | 1,199.59 | 495,800 |
| Aug 17, 2023 | 1,253.88 | 1,258.00 | 1,196.04 | 1,196.56 | 1,196.56 | 579,200 |
| Aug 16, 2023 | 1,282.67 | 1,284.39 | 1,238.37 | 1,247.44 | 1,247.44 | 525,700 |
| Aug 15, 2023 | 1,280.00 | 1,293.13 | 1,280.00 | 1,286.04 | 1,286.04 | 329,900 |
| Aug 14, 2023 | 1,305.91 | 1,313.00 | 1,273.92 | 1,296.52 | 1,296.52 | 653,100 |
| Aug 11, 2023 | 1,360.72 | 1,368.41 | 1,328.47 | 1,330.00 | 1,330.00 | 608,800 |
| Aug 10, 2023 | 1,345.00 | 1,388.39 | 1,344.34 | 1,387.06 | 1,387.06 | 651,500 |
| Aug 9, 2023 | 1,347.65 | 1,348.94 | 1,312.09 | 1,312.66 | 1,312.66 | 418,300 |
| Aug 8, 2023 | 1,348.97 | 1,356.28 | 1,311.40 | 1,328.36 | 1,328.36 | 523,800 |
| Aug 7, 2023 | 1,315.36 | 1,370.00 | 1,290.01 | 1,358.81 | 1,358.81 | 710,700 |
| Aug 4, 2023 | 1,321.32 | 1,325.11 | 1,277.29 | 1,296.16 | 1,296.16 | 797,000 |
| Aug 3, 2023 | 1,225.00 | 1,326.61 | 1,212.69 | 1,323.11 | 1,323.11 | 1,593,900 |
| Aug 2, 2023 | 1,184.55 | 1,194.64 | 1,150.01 | 1,164.81 | 1,164.81 | 747,000 |
| Aug 1, 2023 | 1,236.90 | 1,236.90 | 1,202.52 | 1,210.40 | 1,210.40 | 380,800 |
| Jul 31, 2023 | 1,235.03 | 1,257.66 | 1,223.66 | 1,238.05 | 1,238.05 | 504,300 |
| Jul 28, 2023 | 1,193.85 | 1,228.14 | 1,182.39 | 1,225.02 | 1,225.02 | 447,400 |
| Jul 27, 2023 | 1,193.00 | 1,221.45 | 1,167.25 | 1,169.90 | 1,169.90 | 628,300 |
| Jul 26, 2023 | 1,181.56 | 1,189.00 | 1,171.00 | 1,176.23 | 1,176.23 | 435,700 |
| Jul 25, 2023 | 1,201.51 | 1,212.56 | 1,181.16 | 1,181.84 | 1,181.84 | 475,000 |
| Jul 24, 2023 | 1,221.03 | 1,223.36 | 1,174.07 | 1,198.43 | 1,198.43 | 441,700 |
| Jul 21, 2023 | 1,209.22 | 1,228.92 | 1,201.99 | 1,221.03 | 1,221.03 | 1,116,300 |
| Jul 20, 2023 | 1,210.00 | 1,223.99 | 1,194.13 | 1,198.34 | 1,198.34 | 627,700 |
| Jul 19, 2023 | 1,219.03 | 1,232.58 | 1,210.94 | 1,225.75 | 1,225.75 | 558,100 |
| Jul 18, 2023 | 1,170.05 | 1,210.00 | 1,170.05 | 1,208.66 | 1,208.66 | 641,800 |
| Jul 17, 2023 | 1,128.30 | 1,181.30 | 1,128.30 | 1,179.17 | 1,179.17 | 547,200 |
| Jul 14, 2023 | 1,141.00 | 1,147.77 | 1,126.84 | 1,135.72 | 1,135.72 | 463,600 |
| Jul 13, 2023 | 1,153.95 | 1,154.00 | 1,130.00 | 1,146.72 | 1,146.72 | 383,400 |
| Jul 12, 2023 | 1,143.00 | 1,153.43 | 1,127.35 | 1,141.13 | 1,141.13 | 448,200 |
| Jul 11, 2023 | 1,087.15 | 1,131.45 | 1,081.37 | 1,121.58 | 1,121.58 | 586,200 |
| Jul 10, 2023 | 1,108.04 | 1,109.49 | 1,063.02 | 1,087.15 | 1,087.15 | 1,409,200 |
| Jul 7, 2023 | 1,166.53 | 1,189.98 | 1,151.05 | 1,153.82 | 1,153.82 | 503,100 |
| Jul 6, 2023 | 1,221.20 | 1,226.00 | 1,145.50 | 1,153.59 | 1,153.59 | 912,500 |
| Jul 5, 2023 | 1,193.75 | 1,248.77 | 1,178.30 | 1,247.36 | 1,247.36 | 614,900 |
| Jul 3, 2023 | 1,190.00 | 1,193.75 | 1,172.09 | 1,193.75 | 1,193.75 | 237,000 |
| Jun 30, 2023 | 1,188.00 | 1,212.60 | 1,173.26 | 1,184.60 | 1,184.60 | 489,600 |
| Jun 29, 2023 | 1,211.20 | 1,214.21 | 1,162.39 | 1,171.45 | 1,171.45 | 382,400 |
| Jun 28, 2023 | 1,156.85 | 1,208.25 | 1,156.85 | 1,207.69 | 1,207.69 | 409,600 |
| Jun 27, 2023 | 1,173.10 | 1,183.00 | 1,159.29 | 1,162.09 | 1,162.09 | 522,300 |
| Jun 26, 2023 | 1,220.90 | 1,239.03 | 1,154.50 | 1,155.51 | 1,155.51 | 582,500 |
| Jun 23, 2023 | 1,221.85 | 1,237.77 | 1,190.03 | 1,226.49 | 1,226.49 | 779,700 |
| Jun 22, 2023 | 1,211.76 | 1,242.00 | 1,199.50 | 1,241.51 | 1,241.51 | 452,000 |
| Jun 21, 2023 | 1,199.00 | 1,227.51 | 1,192.00 | 1,210.90 | 1,210.90 | 387,600 |
| Jun 20, 2023 | 1,190.00 | 1,237.24 | 1,182.00 | 1,197.74 | 1,197.74 | 436,000 |
| Jun 16, 2023 | 1,224.00 | 1,224.00 | 1,192.60 | 1,194.74 | 1,194.74 | 779,400 |
| Jun 15, 2023 | 1,206.41 | 1,229.35 | 1,198.29 | 1,223.77 | 1,223.77 | 389,500 |
| Jun 14, 2023 | 1,209.52 | 1,220.01 | 1,194.04 | 1,211.84 | 1,211.84 | 360,900 |
| Jun 13, 2023 | 1,252.80 | 1,254.73 | 1,189.05 | 1,209.52 | 1,209.52 | 500,400 |
| Jun 12, 2023 | 1,209.00 | 1,240.37 | 1,192.20 | 1,238.15 | 1,238.15 | 399,800 |
| Jun 9, 2023 | 1,219.16 | 1,220.15 | 1,186.11 | 1,208.55 | 1,208.55 | 447,300 |
| Jun 8, 2023 | 1,205.84 | 1,224.36 | 1,192.34 | 1,209.74 | 1,209.74 | 447,500 |
| Jun 7, 2023 | 1,253.44 | 1,259.54 | 1,200.88 | 1,208.29 | 1,208.29 | 571,600 |
| Jun 6, 2023 | 1,282.98 | 1,282.98 | 1,246.10 | 1,254.45 | 1,254.45 | 478,800 |
| Jun 5, 2023 | 1,268.71 | 1,292.28 | 1,258.16 | 1,289.49 | 1,289.49 | 272,900 |
| Jun 2, 2023 | 1,279.91 | 1,284.11 | 1,221.07 | 1,270.67 | 1,270.67 | 402,000 |
| Jun 1, 2023 | 1,240.09 | 1,278.47 | 1,232.00 | 1,258.02 | 1,258.02 | 344,300 |
| May 31, 2023 | 1,244.36 | 1,248.64 | 1,226.62 | 1,239.00 | 1,239.00 | 637,500 |
| May 30, 2023 | 1,297.25 | 1,301.98 | 1,242.32 | 1,249.72 | 1,249.72 | 515,100 |
| May 26, 2023 | 1,252.52 | 1,296.00 | 1,250.65 | 1,282.26 | 1,282.26 | 409,100 |
| May 25, 2023 | 1,300.42 | 1,307.88 | 1,246.81 | 1,249.91 | 1,249.91 | 368,300 |
| May 24, 2023 | 1,290.00 | 1,297.19 | 1,261.11 | 1,284.13 | 1,284.13 | 326,200 |
| May 23, 2023 | 1,328.44 | 1,357.55 | 1,293.00 | 1,299.83 | 1,299.83 | 491,900 |
| May 22, 2023 | 1,313.33 | 1,365.64 | 1,308.80 | 1,339.62 | 1,339.62 | 604,300 |
| May 19, 2023 | 1,327.33 | 1,327.33 | 1,300.04 | 1,310.88 | 1,310.88 | 463,600 |
| May 18, 2023 | 1,320.00 | 1,336.17 | 1,309.20 | 1,332.49 | 1,332.49 | 349,900 |
| May 17, 2023 | 1,288.25 | 1,330.57 | 1,276.00 | 1,320.15 | 1,320.15 | 458,600 |
| May 16, 2023 | 1,286.21 | 1,301.67 | 1,268.06 | 1,275.39 | 1,275.39 | 347,600 |
| May 15, 2023 | 1,289.93 | 1,306.29 | 1,284.17 | 1,296.80 | 1,296.80 | 507,900 |
| May 12, 2023 | 1,293.93 | 1,295.37 | 1,261.64 | 1,279.67 | 1,279.67 | 275,800 |
| May 11, 2023 | 1,296.00 | 1,303.00 | 1,281.80 | 1,296.52 | 1,296.52 | 334,600 |
| May 10, 2023 | 1,268.00 | 1,317.28 | 1,263.09 | 1,288.92 | 1,288.92 | 535,000 |
| May 9, 2023 | 1,267.56 | 1,281.20 | 1,244.77 | 1,248.05 | 1,248.05 | 469,100 |
| May 8, 2023 | 1,242.55 | 1,289.41 | 1,242.55 | 1,284.50 | 1,284.50 | 451,300 |
| May 5, 2023 | 1,225.78 | 1,263.92 | 1,221.94 | 1,243.59 | 1,243.59 | 478,300 |
| May 4, 2023 | 1,326.05 | 1,336.81 | 1,196.16 | 1,213.38 | 1,213.38 | 1,238,700 |
| May 3, 2023 | 1,267.18 | 1,296.73 | 1,256.29 | 1,279.99 | 1,279.99 | 566,200 |
| May 2, 2023 | 1,292.48 | 1,292.48 | 1,242.67 | 1,255.74 | 1,255.74 | 376,000 |
| May 1, 2023 | 1,263.22 | 1,298.73 | 1,260.00 | 1,291.65 | 1,291.65 | 267,300 |
| Apr 28, 2023 | 1,248.38 | 1,294.27 | 1,237.25 | 1,277.49 | 1,277.49 | 446,200 |
| Apr 27, 2023 | 1,257.97 | 1,257.97 | 1,233.72 | 1,244.92 | 1,244.92 | 300,900 |
| Apr 26, 2023 | 1,241.96 | 1,259.99 | 1,232.92 | 1,235.63 | 1,235.63 | 315,700 |
| Apr 25, 2023 | 1,261.78 | 1,262.31 | 1,227.58 | 1,229.55 | 1,229.55 | 341,400 |
Related Tickers
SE Sea Limited
63.27
+2.03%
PDD PDD Holdings Inc.
127.55
-0.37%
BABA Alibaba Group Holding Limited
74.63
+2.92%
CPNG Coupang, Inc.
22.80
+0.35%
JD JD.com, Inc.
28.27
+2.61%
ETSY Etsy, Inc.
66.87
-2.17%
AMZN Amazon.com, Inc.
176.59
-1.64%
CHWY Chewy, Inc.
15.09
-3.27%
JMIA Jumia Technologies AG
4.5000
-2.81%
GLBE Global-E Online Ltd.
33.53
-1.18%