MercadoLibre, Inc. (VIE:MELI)
Austria · Delayed Price · Currency is EUR 1,524.60
-12.40 (-0.81%)
At close: Mar 6, 2026
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,545.00 | 1,549.80 | 1,514.80 | 1,523.20 | 1,523.20 | -0.90% | 55 |
| Mar 5, 2026 | 1,531.00 | 1,552.00 | 1,531.00 | 1,537.00 | 1,537.00 | 0.93% | 9 |
| Mar 4, 2026 | 1,472.80 | 1,524.00 | 1,472.80 | 1,522.80 | 1,522.80 | 4.72% | 65 |
| Mar 3, 2026 | 1,514.20 | 1,514.20 | 1,440.40 | 1,454.20 | 1,454.20 | -2.17% | 62 |
| Mar 2, 2026 | 1,465.80 | 1,488.40 | 1,455.60 | 1,486.40 | 1,486.40 | 0.58% | 24 |
| Feb 27, 2026 | 1,478.00 | 1,479.00 | 1,469.00 | 1,477.80 | 1,477.80 | -0.12% | 6 |
| Feb 26, 2026 | 1,508.00 | 1,514.80 | 1,479.60 | 1,479.60 | 1,479.60 | 1.57% | 24 |
| Feb 25, 2026 | 1,569.20 | 1,569.20 | 1,456.80 | 1,456.80 | 1,456.80 | -10.20% | 54 |
| Feb 24, 2026 | 1,599.80 | 1,622.20 | 1,579.80 | 1,622.20 | 1,622.20 | -0.14% | 11 |
| Feb 23, 2026 | 1,686.20 | 1,700.60 | 1,624.40 | 1,624.40 | 1,624.40 | -4.72% | 12 |
| Feb 20, 2026 | 1,705.60 | 1,705.60 | 1,682.00 | 1,704.80 | 1,704.80 | -0.41% | 12 |
| Feb 19, 2026 | 1,709.80 | 1,717.60 | 1,700.80 | 1,711.80 | 1,711.80 | 0.72% | 2 |
| Feb 18, 2026 | 1,680.80 | 1,699.60 | 1,679.60 | 1,699.60 | 1,699.60 | 2.24% | 6 |
| Feb 17, 2026 | 1,673.80 | 1,675.80 | 1,662.40 | 1,662.40 | 1,662.40 | -1.00% | 9 |
| Feb 16, 2026 | 1,682.60 | 1,686.00 | 1,679.20 | 1,679.20 | 1,679.20 | 0.99% | 6 |
| Feb 13, 2026 | 1,700.20 | 1,700.20 | 1,662.80 | 1,662.80 | 1,662.80 | -2.78% | 10 |
| Feb 12, 2026 | 1,741.80 | 1,753.40 | 1,710.40 | 1,710.40 | 1,710.40 | 1.08% | - |
| Feb 11, 2026 | 1,712.20 | 1,732.00 | 1,692.20 | 1,692.20 | 1,692.20 | -2.62% | 2 |
| Feb 10, 2026 | 1,715.60 | 1,737.80 | 1,707.80 | 1,737.80 | 1,737.80 | 3.49% | - |
| Feb 9, 2026 | 1,672.40 | 1,679.20 | 1,649.20 | 1,679.20 | 1,679.20 | 0.83% | 18 |
| Feb 6, 2026 | 1,717.20 | 1,737.20 | 1,665.40 | 1,665.40 | 1,665.40 | -4.74% | 6 |
| Feb 5, 2026 | 1,738.20 | 1,766.00 | 1,731.20 | 1,748.20 | 1,748.20 | -0.05% | 71 |
| Feb 4, 2026 | 1,783.00 | 1,783.20 | 1,724.00 | 1,749.00 | 1,749.00 | -0.78% | 30 |
| Feb 3, 2026 | 1,825.80 | 1,831.00 | 1,762.80 | 1,762.80 | 1,762.80 | -3.92% | 38 |
| Feb 2, 2026 | 1,776.40 | 1,834.80 | 1,761.00 | 1,834.80 | 1,834.80 | 0.67% | 16 |
| Jan 30, 2026 | 1,844.80 | 1,852.00 | 1,822.60 | 1,822.60 | 1,822.60 | -2.35% | 10 |
| Jan 29, 2026 | 1,899.60 | 1,903.20 | 1,865.60 | 1,866.40 | 1,866.40 | -2.86% | 32 |
| Jan 28, 2026 | 1,915.60 | 1,951.60 | 1,915.60 | 1,921.40 | 1,921.40 | 1.64% | 21 |
| Jan 27, 2026 | 1,865.40 | 1,897.00 | 1,852.40 | 1,890.40 | 1,890.40 | 1.75% | 21 |
| Jan 26, 2026 | 1,800.80 | 1,857.80 | 1,795.40 | 1,857.80 | 1,857.80 | 2.44% | 7 |
| Jan 23, 2026 | 1,840.20 | 1,840.20 | 1,812.80 | 1,813.60 | 1,813.60 | -0.22% | 29 |
| Jan 22, 2026 | 1,773.80 | 1,823.80 | 1,773.80 | 1,817.60 | 1,817.60 | 2.67% | 18 |
| Jan 21, 2026 | 1,743.60 | 1,770.40 | 1,732.20 | 1,770.40 | 1,770.40 | -1.00% | 6 |
| Jan 20, 2026 | 1,754.80 | 1,788.20 | 1,729.80 | 1,788.20 | 1,788.20 | 0.69% | 6 |
| Jan 19, 2026 | 1,750.20 | 1,776.00 | 1,750.20 | 1,776.00 | 1,776.00 | -1.21% | 3 |
| Jan 16, 2026 | 1,810.00 | 1,822.80 | 1,797.80 | 1,797.80 | 1,797.80 | -2.40% | 17 |
| Jan 15, 2026 | 1,803.20 | 1,848.00 | 1,803.20 | 1,842.00 | 1,842.00 | 4.56% | 25 |
| Jan 14, 2026 | 1,782.20 | 1,784.00 | 1,761.60 | 1,761.60 | 1,761.60 | -0.69% | - |
| Jan 13, 2026 | 1,844.40 | 1,846.80 | 1,769.20 | 1,773.80 | 1,773.80 | -3.58% | 69 |
| Jan 12, 2026 | 1,862.80 | 1,862.80 | 1,826.80 | 1,839.60 | 1,839.60 | -1.56% | 16 |
| Jan 9, 2026 | 1,869.20 | 1,883.80 | 1,868.80 | 1,868.80 | 1,868.80 | 0.48% | 3 |
| Jan 8, 2026 | 1,846.40 | 1,881.20 | 1,846.40 | 1,859.80 | 1,859.80 | -0.29% | 30 |
| Jan 7, 2026 | 1,871.00 | 1,888.00 | 1,862.60 | 1,865.20 | 1,865.20 | -1.71% | 19 |
| Jan 6, 2026 | 1,847.00 | 1,897.60 | 1,825.20 | 1,897.60 | 1,897.60 | 2.09% | 31 |
| Jan 5, 2026 | 1,702.20 | 1,858.80 | 1,702.20 | 1,858.80 | 1,858.80 | 9.91% | 23 |
| Jan 2, 2026 | 1,730.00 | 1,736.40 | 1,682.80 | 1,691.20 | 1,691.20 | -1.53% | 9 |
| Dec 30, 2025 | 1,715.60 | 1,717.40 | 1,715.60 | 1,717.40 | 1,717.40 | 0.25% | - |
| Dec 29, 2025 | 1,701.20 | 1,713.20 | 1,692.00 | 1,713.20 | 1,713.20 | 1.99% | 11 |
| Dec 23, 2025 | 1,689.40 | 1,697.60 | 1,679.80 | 1,679.80 | 1,679.80 | -0.37% | - |
| Dec 22, 2025 | 1,714.20 | 1,715.60 | 1,676.60 | 1,686.00 | 1,686.00 | -1.51% | 10 |