Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,452.34
-24.03 (-0.97%)
At close: Sep 19, 2025, 4:00 PM EDT
2,450.00
-2.34 (-0.10%)
After-hours: Sep 19, 2025, 7:57 PM EDT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,493.062,500.002,433.322,452.342,452.34-0.97%416,614
Sep 18, 20252,459.672,531.192,459.322,476.372,476.371.23%378,905
Sep 17, 20252,395.702,468.252,370.262,446.322,446.322.35%418,489
Sep 16, 20252,344.552,394.172,336.872,390.142,390.142.33%436,780
Sep 15, 20252,337.762,352.442,311.362,335.822,335.82-0.15%375,567
Sep 12, 20252,325.002,352.382,290.502,339.362,339.360.05%571,819
Sep 11, 20252,357.082,372.312,331.562,338.202,338.20-0.46%331,253
Sep 10, 20252,377.002,402.892,318.422,348.992,348.99-1.01%415,705
Sep 9, 20252,348.212,378.242,341.332,373.012,373.011.11%272,591
Sep 8, 20252,361.112,373.932,298.042,346.962,346.96-2.92%789,149
Sep 5, 20252,421.632,450.222,321.332,417.492,417.49-0.01%493,514
Sep 4, 20252,376.682,421.762,372.112,417.802,417.801.88%270,736
Sep 3, 20252,367.872,380.262,342.712,373.122,373.12-0.28%296,501
Sep 2, 20252,424.552,438.782,365.442,379.762,379.76-3.77%360,087
Aug 29, 20252,484.002,503.242,446.302,472.912,472.910.03%292,510
Aug 28, 20252,396.972,504.372,396.972,472.292,472.292.44%373,338
Aug 27, 20252,380.072,425.002,380.072,413.432,413.430.33%224,192
Aug 26, 20252,408.002,426.952,375.002,405.532,405.53-0.09%409,826
Aug 25, 20252,421.762,440.002,385.012,407.742,407.74-0.94%199,676
Aug 22, 20252,347.502,461.942,347.502,430.622,430.623.99%436,344
Aug 21, 20252,345.662,355.982,319.012,337.442,337.440.06%216,768
Aug 20, 20252,353.252,365.772,327.502,335.982,335.98-0.30%272,523
Aug 19, 20252,361.452,379.152,333.472,342.942,342.94-0.89%352,799
Aug 18, 20252,416.372,425.002,364.012,364.012,364.01-1.18%223,400
Aug 15, 20252,345.002,432.832,342.322,392.302,392.303.13%411,279
Aug 14, 20252,322.522,347.432,313.562,319.802,319.80-0.32%286,250
Aug 13, 20252,364.072,388.742,313.102,327.302,327.30-1.00%313,888
Aug 12, 20252,292.412,375.002,292.302,350.832,350.832.56%408,710
Aug 11, 20252,353.002,360.222,291.002,292.042,292.04-2.62%351,431
Aug 8, 20252,345.472,359.002,302.752,353.702,353.700.81%303,516
Aug 7, 20252,338.692,368.902,311.112,334.822,334.820.76%352,054
Aug 6, 20252,441.342,455.942,284.992,317.222,317.22-3.77%616,178
Aug 5, 20252,329.112,480.002,318.082,408.022,408.020.51%1,124,114
Aug 4, 20252,400.002,431.192,370.432,395.832,395.830.84%563,545
Aug 1, 20252,379.992,401.532,360.002,375.922,375.920.09%375,260
Jul 31, 20252,384.992,389.902,350.002,373.892,373.89-0.31%258,237
Jul 30, 20252,393.002,400.002,368.712,381.392,381.39-0.15%227,474
Jul 29, 20252,374.482,390.002,362.942,384.902,384.901.31%259,321
Jul 28, 20252,365.002,378.612,348.102,354.112,354.11-0.36%192,908
Jul 25, 20252,400.112,400.112,345.002,362.562,362.56-1.19%278,625
Jul 24, 20252,407.582,410.662,367.932,391.052,391.05-0.14%159,571
Jul 23, 20252,387.272,399.702,359.622,394.432,394.430.41%268,210
Jul 22, 20252,394.502,410.002,375.132,384.722,384.720.24%266,875
Jul 21, 20252,402.812,412.282,345.002,379.062,379.06-1.43%249,248
Jul 18, 20252,364.002,428.042,347.992,413.572,413.572.66%319,851
Jul 17, 20252,405.152,422.172,347.352,351.142,351.14-2.25%378,962
Jul 16, 20252,408.782,408.782,367.082,405.152,405.150.63%210,609
Jul 15, 20252,383.992,405.002,360.002,390.002,390.000.41%240,671
Jul 14, 20252,379.822,420.002,376.002,380.252,380.25-0.30%230,237
Jul 11, 20252,406.532,417.612,368.322,387.452,387.45-0.61%341,942