Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,055.00
+46.08 (2.29%)
At close: Nov 25, 2025, 4:00 PM EST
2,058.50
+3.50 (0.17%)
After-hours: Nov 25, 2025, 7:54 PM EST

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20252,000.672,059.941,990.562,055.002,055.002.29%462,120
Nov 24, 20251,970.002,011.001,935.092,008.922,008.922.93%816,625
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
Oct 3, 20252,241.012,249.502,160.002,172.752,172.75-3.29%617,597
Oct 2, 20252,201.652,250.872,159.362,246.602,246.603.20%898,141
Oct 1, 20252,344.292,345.002,172.772,176.912,176.91-6.85%1,189,734
Sep 30, 20252,475.002,481.102,314.182,336.942,336.94-6.57%928,702
Sep 29, 20252,492.232,548.502,484.652,501.312,501.311.33%283,323
Sep 26, 20252,499.002,514.902,459.352,468.422,468.42-0.96%249,728
Sep 25, 20252,507.892,507.892,443.162,492.252,492.25-0.75%362,522
Sep 24, 20252,511.672,530.002,481.502,510.972,510.970.67%272,620
Sep 23, 20252,460.002,516.652,433.492,494.352,494.351.37%267,950
Sep 22, 20252,442.112,463.342,415.762,460.662,460.660.34%288,413
Sep 19, 20252,493.062,500.002,433.322,452.342,452.34-0.97%416,953
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