Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,048.35
-109.47 (-5.07%)
At close: Oct 15, 2025, 4:00 PM EDT
2,078.00
+29.65 (1.45%)
After-hours: Oct 15, 2025, 7:59 PM EDT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20252,181.922,181.922,033.002,048.352,048.35-5.07%754,099
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
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