Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,715.52
-3.45 (-0.20%)
At close: Apr 2, 2026, 4:00 PM EDT
1,713.64
-1.88 (-0.11%)
After-hours: Apr 2, 2026, 7:54 PM EDT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20261,689.971,737.991,684.091,715.521,715.52-0.20%290,486
Apr 1, 20261,740.161,741.041,692.311,718.971,718.97-0.58%643,621
Mar 31, 20261,645.001,741.641,631.021,729.021,729.026.78%800,442
Mar 30, 20261,608.051,633.581,598.231,619.201,619.201.23%385,822
Mar 27, 20261,618.961,633.121,593.211,599.521,599.52-1.93%546,356
Mar 26, 20261,624.771,668.591,620.001,630.991,630.99-0.52%290,137
Mar 25, 20261,637.101,658.661,617.251,639.471,639.471.70%403,799
Mar 24, 20261,647.321,653.521,606.211,612.021,612.02-3.24%511,063
Mar 23, 20261,662.461,691.791,637.211,666.081,666.081.85%460,670
Mar 20, 20261,656.001,671.721,631.181,635.761,635.76-1.87%537,380
Mar 19, 20261,680.021,684.031,648.511,666.931,666.93-1.38%427,484
Mar 18, 20261,718.451,741.211,686.991,690.261,690.26-2.19%366,872
Mar 17, 20261,733.331,752.261,711.001,728.141,728.14-0.24%362,733
Mar 16, 20261,685.001,741.961,681.001,732.331,732.333.73%466,005
Mar 13, 20261,670.801,695.001,645.911,670.001,670.00-0.60%678,931
Mar 12, 20261,700.001,712.691,631.181,680.001,680.00-4.88%1,203,895
Mar 11, 20261,745.261,766.561,726.461,766.101,766.101.38%367,969
Mar 10, 20261,773.501,773.501,723.701,742.091,742.09-1.55%442,005
Mar 9, 20261,742.711,769.521,721.411,769.521,769.52-1.03%601,173
Mar 6, 20261,758.131,794.171,738.551,787.861,787.860.42%440,041
Mar 5, 20261,769.701,810.621,765.001,780.361,780.360.64%489,818
Mar 4, 20261,731.761,789.001,727.001,769.031,769.033.21%520,948
Mar 3, 20261,688.881,721.961,660.201,714.011,714.01-3.54%977,641
Mar 2, 20261,700.151,780.001,682.121,777.001,777.001.10%818,928
Feb 27, 20261,739.371,775.981,721.411,757.581,757.580.96%792,929
Feb 26, 20261,791.001,796.001,731.261,740.881,740.88-1.52%1,089,704
Feb 25, 20261,760.121,781.481,654.241,767.711,767.71-8.05%2,381,191
Feb 24, 20261,885.001,928.961,857.121,922.561,922.563.12%900,838
Feb 23, 20261,995.352,008.191,848.911,864.461,864.46-6.63%757,872
Feb 20, 20261,986.012,020.551,964.871,996.871,996.870.02%361,113
Feb 19, 20262,009.082,025.391,990.181,996.551,996.55-0.62%284,678
Feb 18, 20261,988.212,047.871,976.002,009.052,009.051.70%328,066
Feb 17, 20261,975.392,006.661,931.121,975.511,975.51-0.64%425,711
Feb 13, 20261,990.262,006.321,963.471,988.261,988.26-0.93%425,771
Feb 12, 20262,092.622,113.901,997.002,007.002,007.00-0.55%584,395
Feb 11, 20262,053.232,060.001,972.002,018.182,018.18-0.35%471,003
Feb 10, 20262,035.182,082.092,012.332,025.322,025.32-0.50%545,650
Feb 9, 20261,984.022,037.021,958.882,035.592,035.593.32%546,634
Feb 6, 20262,042.432,042.431,913.001,970.151,970.15-3.18%938,144
Feb 5, 20262,066.022,094.092,024.142,034.762,034.76-0.88%519,063
Feb 4, 20262,085.312,090.261,985.342,052.782,052.78-2.24%766,896
Feb 3, 20262,145.002,158.272,065.642,099.902,099.90-2.20%502,041
Feb 2, 20262,134.512,184.902,112.282,147.222,147.22-0.03%342,198
Jan 30, 20262,200.002,226.682,129.002,147.792,147.79-3.17%558,645
Jan 29, 20262,268.982,292.342,209.932,218.142,218.14-2.22%418,727
Jan 28, 20262,303.912,342.002,266.352,268.602,268.60-1.15%486,219
Jan 27, 20262,222.002,302.462,205.002,295.002,295.003.72%569,687
Jan 26, 20262,131.472,241.992,127.972,212.622,212.623.52%539,447
Jan 23, 20262,145.002,153.462,100.312,137.292,137.29-0.76%467,184
Jan 22, 20262,113.412,166.002,111.012,153.752,153.754.66%872,953