Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,966.76
-49.13 (-2.44%)
At close: Dec 15, 2025, 4:00 PM EST
1,968.99
+2.23 (0.11%)
After-hours: Dec 15, 2025, 7:58 PM EST

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 20252,028.862,028.861,955.111,966.761,966.76-2.44%479,769
Dec 12, 20252,014.652,050.492,005.002,015.892,015.89-0.19%392,941
Dec 11, 20251,978.412,042.051,969.692,019.812,019.812.49%521,730
Dec 10, 20252,031.012,037.501,957.001,970.731,970.73-5.00%1,152,907
Dec 9, 20252,072.052,091.992,044.592,074.482,074.48-0.66%417,325
Dec 8, 20252,087.082,121.422,075.002,088.362,088.361.06%359,211
Dec 5, 20252,145.492,163.002,051.042,066.422,066.42-3.42%594,536
Dec 4, 20252,128.512,151.332,079.082,139.562,139.560.93%379,266
Dec 3, 20252,117.002,151.632,102.562,119.832,119.830.19%325,383
Dec 2, 20252,067.752,153.752,066.012,115.912,115.912.49%616,371
Dec 1, 20252,060.002,084.882,035.392,064.552,064.55-0.35%538,712
Nov 28, 20252,075.382,090.862,050.002,071.782,071.781.89%248,705
Nov 26, 20252,077.442,079.972,026.002,033.322,033.32-1.05%378,105
Nov 25, 20252,000.672,059.941,990.562,055.002,055.002.29%524,784
Nov 24, 20251,970.002,011.001,935.092,008.922,008.922.93%870,208
Nov 21, 20251,903.621,966.741,901.001,951.781,951.782.74%816,081
Nov 20, 20252,105.302,108.001,897.181,899.751,899.75-8.54%1,195,156
Nov 19, 20252,065.002,095.672,054.172,077.182,077.180.89%428,859
Nov 18, 20252,051.102,084.132,035.612,058.812,058.810.05%380,027
Nov 17, 20252,055.002,074.192,038.002,057.722,057.720.43%375,250
Nov 14, 20252,030.152,049.551,990.552,048.892,048.890.88%600,885
Nov 13, 20252,084.512,100.002,017.882,031.052,031.05-3.46%700,919
Nov 12, 20252,141.572,143.442,094.662,103.912,103.910.21%406,033
Nov 11, 20252,086.162,124.502,070.002,099.572,099.570.36%395,268
Nov 10, 20252,127.152,131.562,049.432,092.042,092.04-0.79%823,965
Nov 7, 20252,120.002,122.002,078.362,108.602,108.60-0.93%655,943
Nov 6, 20252,274.122,276.912,121.782,128.332,128.33-7.54%742,547
Nov 5, 20252,295.002,320.002,233.422,301.882,301.88-0.17%464,509
Nov 4, 20252,300.002,372.792,270.002,305.692,305.69-0.46%383,692
Nov 3, 20252,331.202,387.552,289.002,316.402,316.40-0.47%497,482
Oct 31, 20252,375.002,419.782,308.002,327.262,327.26-1.42%754,766
Oct 30, 20252,210.552,428.002,210.002,360.762,360.762.82%892,725
Oct 29, 20252,283.422,319.282,251.002,295.922,295.920.25%545,820
Oct 28, 20252,290.542,298.052,250.052,290.142,290.140.34%385,602
Oct 27, 20252,300.002,304.092,220.002,282.322,282.325.61%640,426
Oct 24, 20252,171.822,185.002,140.022,161.112,161.110.60%367,718
Oct 23, 20252,108.692,149.982,095.002,148.322,148.322.53%296,386
Oct 22, 20252,129.562,131.442,088.452,095.212,095.21-2.19%283,279
Oct 21, 20252,105.002,163.242,096.002,142.052,142.051.90%349,419
Oct 20, 20252,039.732,105.002,033.092,102.112,102.113.81%361,246
Oct 17, 20252,061.902,061.902,020.002,024.982,024.98-0.88%742,277
Oct 16, 20252,050.512,071.782,025.252,043.062,043.06-0.26%818,296
Oct 15, 20252,181.922,181.922,033.002,048.352,048.35-5.07%756,996
Oct 14, 20252,150.002,183.952,121.412,157.822,157.82-0.83%315,811
Oct 13, 20252,150.012,207.912,146.002,175.912,175.911.98%352,689
Oct 10, 20252,271.012,280.002,120.002,133.672,133.67-6.21%731,154
Oct 9, 20252,183.002,279.452,170.002,275.002,275.004.36%523,234
Oct 8, 20252,194.302,199.112,140.642,179.892,179.89-0.35%396,471
Oct 7, 20252,151.872,189.472,118.272,187.572,187.571.55%332,543
Oct 6, 20252,178.312,178.312,116.002,154.222,154.22-0.85%636,849