MercadoLibre, Inc. (VIE:MELI)
Austria · Delayed Price · Currency is EUR 1,839.80
+17.20 (0.94%)
At close: Dec 5, 2025
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,821.80 | 1,827.00 | 1,817.40 | 1,822.60 | 1,822.60 | -0.46% | 11 |
| Dec 3, 2025 | 1,825.00 | 1,831.00 | 1,820.80 | 1,831.00 | 1,831.00 | -0.16% | - |
| Dec 2, 2025 | 1,777.20 | 1,834.00 | 1,773.00 | 1,834.00 | 1,834.00 | 2.46% | 11 |
| Dec 1, 2025 | 1,771.60 | 1,790.00 | 1,759.80 | 1,790.00 | 1,790.00 | 0.20% | 7 |
| Nov 28, 2025 | 1,771.20 | 1,788.60 | 1,768.60 | 1,786.40 | 1,786.40 | 1.27% | 13 |
| Nov 27, 2025 | 1,752.00 | 1,771.00 | 1,752.00 | 1,764.00 | 1,764.00 | -0.47% | 5 |
| Nov 26, 2025 | 1,789.00 | 1,793.80 | 1,772.40 | 1,772.40 | 1,772.40 | 1.06% | - |
| Nov 25, 2025 | 1,740.40 | 1,753.80 | 1,726.80 | 1,753.80 | 1,753.80 | 2.33% | 10 |
| Nov 24, 2025 | 1,710.60 | 1,714.40 | 1,699.40 | 1,713.80 | 1,713.80 | 2.89% | 23 |
| Nov 21, 2025 | 1,667.20 | 1,683.20 | 1,648.60 | 1,665.60 | 1,665.60 | -3.14% | 27 |
| Nov 20, 2025 | 1,819.40 | 1,826.40 | 1,719.60 | 1,719.60 | 1,719.60 | -4.25% | 19 |
| Nov 19, 2025 | 1,782.20 | 1,796.00 | 1,782.20 | 1,796.00 | 1,796.00 | 1.25% | - |
| Nov 18, 2025 | 1,760.20 | 1,779.40 | 1,760.20 | 1,773.80 | 1,773.80 | -0.08% | 21 |
| Nov 17, 2025 | 1,782.60 | 1,782.60 | 1,760.40 | 1,775.20 | 1,775.20 | 1.51% | 6 |
| Nov 14, 2025 | 1,753.20 | 1,753.20 | 1,731.60 | 1,748.80 | 1,748.80 | 0.10% | 11 |
| Nov 13, 2025 | 1,819.40 | 1,820.20 | 1,747.00 | 1,747.00 | 1,747.00 | -4.04% | 5 |
| Nov 12, 2025 | 1,823.60 | 1,848.20 | 1,820.60 | 1,820.60 | 1,820.60 | 0.21% | 10 |
| Nov 11, 2025 | 1,805.60 | 1,816.80 | 1,793.40 | 1,816.80 | 1,816.80 | 2.14% | 2 |
| Nov 10, 2025 | 1,846.40 | 1,865.60 | 1,778.80 | 1,778.80 | 1,778.80 | -1.30% | 13 |
| Nov 7, 2025 | 1,862.20 | 1,862.20 | 1,802.20 | 1,802.20 | 1,802.20 | -2.79% | - |
| Nov 6, 2025 | 1,989.80 | 1,995.40 | 1,854.00 | 1,854.00 | 1,854.00 | -5.39% | 3 |
| Nov 5, 2025 | 2,006.50 | 2,014.00 | 1,959.60 | 1,959.60 | 1,959.60 | -3.42% | 5 |
| Nov 4, 2025 | 1,984.20 | 2,029.00 | 1,984.20 | 2,029.00 | 2,029.00 | 0.47% | 25 |
| Nov 3, 2025 | 2,016.00 | 2,046.50 | 2,016.00 | 2,019.50 | 2,019.50 | -0.44% | - |
| Oct 31, 2025 | 2,059.50 | 2,076.00 | 2,013.00 | 2,028.50 | 2,028.50 | -2.83% | 10 |
| Oct 30, 2025 | 1,954.20 | 2,087.50 | 1,931.20 | 2,087.50 | 2,087.50 | 5.89% | 29 |
| Oct 29, 2025 | 1,973.20 | 1,973.20 | 1,958.20 | 1,971.40 | 1,971.40 | 1.20% | 16 |
| Oct 28, 2025 | 1,959.40 | 1,969.60 | 1,948.00 | 1,948.00 | 1,948.00 | -0.69% | 11 |
| Oct 27, 2025 | 1,948.80 | 1,990.00 | 1,948.80 | 1,961.60 | 1,961.60 | 5.71% | 66 |
| Oct 24, 2025 | 1,852.60 | 1,864.20 | 1,852.60 | 1,855.60 | 1,855.60 | 2.26% | 15 |
| Oct 23, 2025 | 1,817.00 | 1,824.80 | 1,814.60 | 1,814.60 | 1,814.60 | -0.02% | 6 |
| Oct 22, 2025 | 1,852.40 | 1,852.80 | 1,815.00 | 1,815.00 | 1,815.00 | -1.25% | 19 |
| Oct 21, 2025 | 1,806.80 | 1,844.80 | 1,806.80 | 1,838.00 | 1,838.00 | 3.46% | 30 |
| Oct 20, 2025 | 1,752.00 | 1,776.60 | 1,750.60 | 1,776.60 | 1,776.60 | 1.50% | 15 |
| Oct 17, 2025 | 1,735.60 | 1,760.80 | 1,725.40 | 1,750.40 | 1,750.40 | -0.21% | 23 |
| Oct 16, 2025 | 1,782.80 | 1,784.20 | 1,749.80 | 1,754.00 | 1,754.00 | -5.32% | 21 |
| Oct 15, 2025 | 1,862.80 | 1,871.40 | 1,852.60 | 1,852.60 | 1,852.60 | -0.45% | 26 |
| Oct 14, 2025 | 1,866.60 | 1,872.80 | 1,854.20 | 1,861.00 | 1,861.00 | -2.23% | 4 |
| Oct 13, 2025 | 1,901.60 | 1,903.40 | 1,860.60 | 1,903.40 | 1,903.40 | 3.64% | 6 |
| Oct 10, 2025 | 1,980.80 | 1,980.80 | 1,836.60 | 1,836.60 | 1,836.60 | -3.58% | 10 |
| Oct 9, 2025 | 1,878.40 | 1,904.80 | 1,872.80 | 1,904.80 | 1,904.80 | 2.74% | 23 |
| Oct 8, 2025 | 1,882.00 | 1,887.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1.07% | 1 |
| Oct 7, 2025 | 1,843.40 | 1,856.20 | 1,834.40 | 1,834.40 | 1,834.40 | -0.19% | 6 |
| Oct 6, 2025 | 1,868.60 | 1,890.20 | 1,833.20 | 1,837.80 | 1,837.80 | -1.30% | 30 |
| Oct 3, 2025 | 1,927.60 | 1,931.40 | 1,862.00 | 1,862.00 | 1,862.00 | -0.52% | 29 |
| Oct 2, 2025 | 1,875.00 | 1,892.40 | 1,858.20 | 1,871.80 | 1,871.80 | -0.74% | 33 |
| Oct 1, 2025 | 1,987.60 | 1,996.40 | 1,885.80 | 1,885.80 | 1,885.80 | -5.80% | 17 |
| Sep 30, 2025 | 2,129.00 | 2,129.50 | 2,002.00 | 2,002.00 | 2,002.00 | -6.25% | 5 |
| Sep 29, 2025 | 2,114.50 | 2,135.50 | 2,111.50 | 2,135.50 | 2,135.50 | 0.52% | - |
| Sep 26, 2025 | 2,134.00 | 2,137.50 | 2,124.50 | 2,124.50 | 2,124.50 | 0.83% | - |