MercadoLibre, Inc. (BVMF:MELI34)
Brazil · Delayed Price · Currency is BRL 89.84
-3.66 (-3.91%)
Last updated: Nov 13, 2025, 4:24 PM GMT-3
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 93.21 | 94.68 | 92.49 | 93.50 | 93.50 | -0.11% | 428,715 |
| Nov 11, 2025 | 92.00 | 93.60 | 91.50 | 93.60 | 93.60 | 1.19% | 812,177 |
| Nov 10, 2025 | 94.90 | 95.76 | 91.02 | 92.50 | 92.50 | -2.10% | 1,175,074 |
| Nov 7, 2025 | 94.61 | 95.26 | 92.91 | 94.48 | 94.48 | -0.18% | 695,737 |
| Nov 6, 2025 | 102.50 | 103.15 | 94.65 | 94.65 | 94.65 | -8.99% | 2,130,057 |
| Nov 5, 2025 | 104.45 | 104.45 | 100.20 | 104.00 | 104.00 | -0.43% | 769,286 |
| Nov 4, 2025 | 102.92 | 106.40 | 102.11 | 104.45 | 104.45 | 0.99% | 231,296 |
| Nov 3, 2025 | 104.47 | 106.54 | 102.34 | 103.43 | 103.43 | -1.00% | 446,605 |
| Oct 31, 2025 | 106.99 | 107.95 | 103.55 | 104.48 | 104.48 | -1.84% | 644,347 |
| Oct 30, 2025 | 101.80 | 108.69 | 98.89 | 106.44 | 106.44 | 4.52% | 1,111,518 |
| Oct 29, 2025 | 102.50 | 103.27 | 100.30 | 101.84 | 101.84 | -0.16% | 1,232,990 |
| Oct 28, 2025 | 102.74 | 102.99 | 100.42 | 102.00 | 102.00 | -0.53% | 598,402 |
| Oct 27, 2025 | 102.85 | 103.33 | 99.73 | 102.54 | 102.54 | 5.71% | 1,006,301 |
| Oct 24, 2025 | 96.60 | 98.12 | 96.25 | 97.00 | 97.00 | 0.73% | 216,418 |
| Oct 23, 2025 | 94.64 | 96.30 | 94.16 | 96.30 | 96.30 | 1.37% | 542,421 |
| Oct 22, 2025 | 96.01 | 96.43 | 94.07 | 95.00 | 95.00 | -1.41% | 218,442 |
| Oct 21, 2025 | 94.12 | 97.25 | 94.12 | 96.36 | 96.36 | 2.17% | 343,714 |
| Oct 20, 2025 | 91.70 | 94.31 | 91.15 | 94.31 | 94.31 | 3.07% | 293,752 |
| Oct 17, 2025 | 91.90 | 93.77 | 91.20 | 91.50 | 91.50 | -0.92% | 361,933 |
| Oct 16, 2025 | 93.24 | 93.99 | 92.09 | 92.35 | 92.35 | -1.44% | 578,960 |
| Oct 15, 2025 | 98.83 | 99.04 | 93.34 | 93.70 | 93.70 | -4.95% | 629,747 |
| Oct 14, 2025 | 98.80 | 99.46 | 97.41 | 98.58 | 98.58 | 0.28% | 172,805 |
| Oct 13, 2025 | 98.00 | 100.25 | 97.84 | 98.30 | 98.30 | 1.26% | 293,219 |
| Oct 10, 2025 | 102.50 | 102.82 | 96.80 | 97.08 | 97.08 | -4.24% | 934,219 |
| Oct 9, 2025 | 97.30 | 101.60 | 96.87 | 101.38 | 101.38 | 4.19% | 933,224 |
| Oct 8, 2025 | 96.96 | 97.60 | 95.41 | 97.30 | 97.30 | 0.15% | 284,596 |
| Oct 7, 2025 | 96.31 | 97.15 | 94.15 | 97.15 | 97.15 | 1.81% | 325,382 |
| Oct 6, 2025 | 97.18 | 97.40 | 93.90 | 95.42 | 95.42 | -1.29% | 428,956 |
| Oct 3, 2025 | 100.34 | 101.07 | 96.65 | 96.67 | 96.67 | -3.60% | 538,981 |
| Oct 2, 2025 | 98.07 | 100.30 | 96.00 | 100.28 | 100.28 | 3.29% | 1,220,611 |
| Oct 1, 2025 | 104.09 | 104.30 | 96.50 | 97.09 | 97.09 | -6.73% | 1,767,476 |
| Sep 30, 2025 | 110.88 | 110.88 | 102.74 | 104.10 | 104.10 | -5.79% | 1,174,949 |
| Sep 29, 2025 | 110.80 | 112.67 | 109.65 | 110.50 | 110.50 | 0.06% | 218,303 |
| Sep 26, 2025 | 111.45 | 111.89 | 109.40 | 110.43 | 110.43 | -0.77% | 127,268 |
| Sep 25, 2025 | 111.20 | 111.47 | 108.89 | 111.29 | 111.29 | 0.21% | 174,322 |
| Sep 24, 2025 | 110.61 | 111.69 | 109.80 | 111.06 | 111.06 | 1.17% | 148,912 |
| Sep 23, 2025 | 109.44 | 110.62 | 108.13 | 109.78 | 109.78 | 0.85% | 177,447 |
| Sep 22, 2025 | 108.47 | 109.48 | 107.60 | 108.85 | 108.85 | 0.82% | 160,256 |
| Sep 19, 2025 | 109.96 | 110.96 | 107.91 | 107.97 | 107.97 | -1.81% | 184,619 |
| Sep 18, 2025 | 108.29 | 111.65 | 107.68 | 109.96 | 109.96 | 1.82% | 357,825 |
| Sep 17, 2025 | 105.18 | 108.77 | 104.80 | 107.99 | 107.99 | 2.77% | 549,166 |
| Sep 16, 2025 | 103.77 | 105.95 | 103.56 | 105.08 | 105.08 | 1.73% | 215,094 |
| Sep 15, 2025 | 104.39 | 104.39 | 102.39 | 103.29 | 103.29 | -1.05% | 538,410 |
| Sep 12, 2025 | 105.00 | 105.05 | 102.40 | 104.39 | 104.39 | -0.56% | 278,298 |
| Sep 11, 2025 | 105.77 | 106.35 | 104.91 | 104.98 | 104.98 | -0.75% | 205,373 |
| Sep 10, 2025 | 107.77 | 108.43 | 104.55 | 105.77 | 105.77 | -1.29% | 402,352 |
| Sep 9, 2025 | 106.99 | 107.80 | 106.00 | 107.15 | 107.15 | 0.77% | 225,852 |
| Sep 8, 2025 | 107.00 | 107.50 | 104.14 | 106.33 | 106.33 | -2.03% | 847,436 |
| Sep 5, 2025 | 109.10 | 109.95 | 104.80 | 108.53 | 108.53 | -0.99% | 803,685 |
| Sep 4, 2025 | 108.00 | 109.88 | 107.90 | 109.61 | 109.61 | 1.82% | 1,713,581 |