Skip to main content
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,005.00
+36.85 (1.87%)
At close: Nov 22, 2024, 4:00 PM
2,007.00
+2.00 (0.10%)
After-hours: Nov 22, 2024, 7:57 PM EST

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241,967.502,007.581,955.172,005.002,005.001.87%413,694
Nov 21, 20241,917.011,970.561,880.001,968.151,968.151.91%385,694
Nov 20, 20241,923.521,945.941,905.411,931.261,931.260.77%439,380
Nov 19, 20241,892.061,921.411,880.001,916.511,916.510.02%342,949
Nov 18, 20241,880.001,918.871,858.321,916.121,916.121.92%360,532
Nov 15, 20241,875.901,885.011,852.791,880.001,880.000.20%463,972
Nov 14, 20241,923.771,923.771,848.001,876.201,876.20-2.84%547,297
Nov 13, 20241,968.121,975.801,925.391,930.951,930.95-2.35%456,218
Nov 12, 20241,980.022,004.621,954.371,977.391,977.390.83%637,414
Nov 11, 20241,894.141,967.001,882.301,961.161,961.164.76%987,594
Nov 8, 20241,824.501,873.081,793.101,872.011,872.015.52%1,357,175
Nov 7, 20241,920.001,920.001,749.911,774.051,774.05-16.21%2,966,817
Nov 6, 20242,101.842,122.162,083.322,117.302,117.301.31%508,862
Nov 5, 20242,064.692,094.922,055.332,090.012,090.011.27%287,530
Nov 4, 20242,059.002,084.192,047.702,063.702,063.700.43%249,833
Nov 1, 20242,030.442,060.872,021.912,054.902,054.900.87%344,756
Oct 31, 20242,015.252,048.341,990.182,037.182,037.180.81%324,175
Oct 30, 20242,015.332,026.231,962.382,020.722,020.72-0.29%366,963
Oct 29, 20242,058.242,075.682,023.502,026.572,026.57-1.44%338,559
Oct 28, 20242,056.002,082.002,044.622,056.092,056.090.43%286,221
Oct 25, 20242,053.992,092.522,044.942,047.352,047.35-0.42%217,376
Oct 24, 20242,038.702,063.992,029.882,055.932,055.930.85%130,993
Oct 23, 20242,062.292,075.242,028.422,038.702,038.70-1.41%164,007
Oct 22, 20242,077.922,090.012,061.022,067.822,067.82-1.56%188,605
Oct 21, 20242,065.002,102.982,065.002,100.582,100.581.00%217,397
Oct 18, 20242,065.872,088.332,046.672,079.792,079.790.67%230,026
Oct 17, 20242,066.852,079.942,046.032,065.872,065.870.95%199,847
Oct 16, 20242,029.322,063.972,029.322,046.472,046.470.63%230,322
Oct 15, 20242,075.482,082.992,018.392,033.622,033.62-2.23%330,869
Oct 14, 20242,091.822,105.042,073.412,079.962,079.96-0.54%201,783
Oct 11, 20242,058.212,107.102,043.002,091.162,091.162.48%343,070
Oct 10, 20242,044.002,059.822,026.102,040.502,040.50-0.37%197,448
Oct 9, 20242,007.702,052.502,002.922,047.992,047.991.68%274,839
Oct 8, 20241,963.052,018.511,963.052,014.232,014.232.60%268,963
Oct 7, 20241,961.001,985.001,951.011,963.231,963.230.16%252,226
Oct 4, 20241,966.001,972.211,937.281,960.001,960.000.04%315,878
Oct 3, 20241,956.651,970.011,942.321,959.201,959.20-0.58%243,243
Oct 2, 20241,993.222,015.421,952.421,970.721,970.72-4.62%514,714
Oct 1, 20242,060.002,067.722,033.242,066.122,066.120.69%349,099
Sep 30, 20242,055.302,064.872,030.252,051.962,051.96-0.62%398,653
Sep 27, 20242,100.212,100.212,055.522,064.712,064.71-1.69%321,277
Sep 26, 20242,147.802,161.732,098.322,100.212,100.21-1.46%328,866
Sep 25, 20242,097.152,132.682,088.752,131.292,131.290.96%234,904
Sep 24, 20242,116.282,124.332,092.002,111.002,111.000.40%303,264
Sep 23, 20242,117.832,140.972,100.002,102.632,102.63-0.05%226,532
Sep 20, 20242,116.152,118.612,094.682,103.752,103.75-0.27%319,486
Sep 19, 20242,138.452,157.642,098.932,109.402,109.400.32%360,840
Sep 18, 20242,078.762,124.522,074.222,102.642,102.641.37%218,939
Sep 17, 20242,106.702,111.682,067.182,074.262,074.26-1.48%284,007
Sep 16, 20242,128.832,128.832,102.002,105.512,105.51-0.79%264,680
Sep 13, 20242,136.962,143.962,117.682,122.372,122.37-0.83%256,775
Sep 12, 20242,056.002,142.592,054.722,140.102,140.104.61%435,941
Sep 11, 20242,026.812,053.001,984.852,045.882,045.881.40%323,564
Sep 10, 20242,040.302,045.332,001.502,017.582,017.58-0.61%198,616
Sep 9, 20242,006.962,035.882,001.802,029.912,029.912.21%229,914
Sep 6, 20242,034.852,034.851,966.001,986.051,986.05-2.56%304,456
Sep 5, 20241,991.592,048.051,991.592,038.182,038.182.34%218,827
Sep 4, 20241,996.832,006.011,977.901,991.591,991.590.07%167,579
Sep 3, 20242,050.002,053.601,984.001,990.171,990.17-3.47%377,166
Aug 30, 20242,025.992,064.762,018.412,061.662,061.662.28%384,426
Aug 29, 20242,003.472,023.551,994.992,015.792,015.791.03%199,399
Aug 28, 20242,035.252,037.001,982.681,995.171,995.17-2.02%251,460
Aug 27, 20242,002.992,048.992,002.992,036.212,036.211.57%272,411
Aug 26, 20241,991.732,007.651,978.002,004.702,004.700.22%181,799
Aug 23, 20242,006.502,009.821,980.622,000.312,000.310.58%162,817
Aug 22, 20242,000.202,019.001,983.451,988.831,988.83-0.93%191,532
Aug 21, 20242,013.022,015.461,973.262,007.462,007.460.09%238,976
Aug 20, 20242,020.002,027.782,000.032,005.662,005.66-1.10%225,575
Aug 19, 20241,989.672,029.991,985.172,028.002,028.002.53%402,051
Aug 16, 20241,992.001,999.001,969.001,977.971,977.97-0.93%245,078
Aug 15, 20241,920.001,998.681,915.001,996.441,996.445.15%519,149
Aug 14, 20241,921.681,921.681,883.001,898.571,898.57-0.92%272,937
Aug 13, 20241,905.001,923.181,891.981,916.201,916.200.76%315,231
Aug 12, 20241,884.511,904.601,874.611,901.821,901.820.97%187,036
Aug 9, 20241,869.621,909.801,869.621,883.621,883.620.76%232,949
Aug 8, 20241,880.001,887.341,829.121,869.401,869.400.52%345,265
Aug 7, 20241,834.881,878.381,825.811,859.701,859.702.72%587,091
Aug 6, 20241,788.401,850.001,776.011,810.391,810.391.94%486,747
Aug 5, 20241,666.001,820.001,656.741,776.001,776.00-0.01%725,365
Aug 2, 20241,701.211,786.971,692.961,776.141,776.1410.59%958,293
Aug 1, 20241,675.491,712.461,579.781,606.061,606.06-3.77%624,518
Jul 31, 20241,660.001,674.581,646.121,668.901,668.902.63%375,380
Jul 30, 20241,623.731,647.631,603.091,626.151,626.150.29%327,144
Jul 29, 20241,667.151,670.001,613.671,621.401,621.40-1.83%217,971
Jul 26, 20241,629.341,668.031,629.341,651.691,651.691.63%169,025
Jul 25, 20241,634.391,674.501,595.261,625.151,625.15-1.06%278,794
Jul 24, 20241,676.171,676.171,635.511,642.551,642.55-2.94%240,292
Jul 23, 20241,683.511,700.181,680.231,692.231,692.230.29%217,716
Jul 22, 20241,668.191,691.951,651.231,687.381,687.382.27%193,939
Jul 19, 20241,612.901,664.591,612.901,649.991,649.991.65%174,113
Jul 18, 20241,670.731,685.311,613.541,623.261,623.26-2.80%270,413
Jul 17, 20241,710.001,710.001,655.101,670.091,670.09-2.93%378,219
Jul 16, 20241,741.311,745.511,707.001,720.431,720.43-1.35%265,181
Jul 15, 20241,745.621,760.381,727.451,743.991,743.99-0.98%376,685
Jul 12, 20241,710.451,764.501,710.451,761.221,761.223.08%335,287
Jul 11, 20241,710.571,733.761,700.041,708.651,708.650.30%259,327
Jul 10, 20241,733.981,739.341,679.961,703.551,703.55-1.07%268,256
Jul 9, 20241,698.991,733.971,675.771,722.051,722.052.27%349,102
Jul 8, 20241,659.391,700.901,647.001,683.751,683.751.49%310,574
Jul 5, 20241,610.001,666.271,598.061,658.961,658.964.24%354,495