Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,230.57
-38.03 (-1.68%)
Jan 29, 2026, 11:36 AM EST - Market open

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20262,268.982,292.342,241.002,235.95--1.44%105,997
Jan 28, 20262,303.912,342.002,266.352,268.602,268.60-1.15%485,256
Jan 27, 20262,222.002,302.462,205.002,295.002,295.003.72%506,477
Jan 26, 20262,131.472,241.992,127.972,212.622,212.623.52%538,097
Jan 23, 20262,145.002,153.462,100.312,137.292,137.29-0.76%448,326
Jan 22, 20262,113.412,166.002,111.012,153.752,153.754.66%872,577
Jan 21, 20262,045.002,093.512,032.012,057.772,057.771.13%942,356
Jan 20, 20262,049.042,110.362,028.212,034.822,034.82-1.94%511,298
Jan 16, 20262,104.742,110.042,061.622,075.012,075.01-1.14%546,779
Jan 15, 20262,137.122,151.462,084.622,098.852,098.85-0.15%425,229
Jan 14, 20262,055.702,108.002,041.022,101.952,101.951.37%500,449
Jan 13, 20262,127.212,130.152,030.912,073.572,073.57-3.55%690,139
Jan 12, 20262,164.272,165.032,122.572,149.902,149.90-1.31%408,556
Jan 9, 20262,191.502,193.062,162.002,178.412,178.41-0.06%309,300
Jan 8, 20262,176.702,200.702,160.022,179.802,179.800.79%340,766
Jan 7, 20262,187.042,188.492,130.002,162.612,162.61-1.12%383,332
Jan 6, 20262,142.172,239.952,138.002,187.042,187.041.79%689,431
Jan 5, 20262,011.942,211.932,010.902,148.622,148.628.86%1,073,342
Jan 2, 20262,027.552,035.001,968.881,973.701,973.70-2.01%502,483
Dec 31, 20252,014.562,027.732,007.502,014.262,014.26-0.33%199,741
Dec 30, 20252,014.922,025.191,997.062,020.882,020.880.29%294,173
Dec 29, 20251,995.002,039.761,986.002,014.972,014.970.46%276,102
Dec 26, 20251,998.082,012.001,994.012,005.712,005.710.38%192,536
Dec 24, 20251,996.002,008.171,982.121,998.211,998.210.16%98,153
Dec 23, 20251,995.002,006.661,974.001,995.071,995.070.07%254,277
Dec 22, 20252,009.882,013.001,960.031,993.651,993.65-0.20%311,112
Dec 19, 20251,969.842,014.461,962.001,997.611,997.611.69%737,890
Dec 18, 20251,932.491,983.221,932.491,964.461,964.462.51%686,120
Dec 17, 20251,943.691,956.051,901.831,916.281,916.28-0.90%687,554
Dec 16, 20251,964.441,974.301,906.181,933.721,933.72-1.68%908,305
Dec 15, 20252,028.862,028.861,955.111,966.761,966.76-2.44%487,078
Dec 12, 20252,014.652,050.492,005.002,015.892,015.89-0.19%401,373
Dec 11, 20251,978.412,042.051,969.692,019.812,019.812.49%522,746
Dec 10, 20252,031.012,037.501,957.001,970.731,970.73-5.00%1,173,949
Dec 9, 20252,072.052,091.992,044.592,074.482,074.48-0.66%418,183
Dec 8, 20252,087.082,121.422,075.002,088.362,088.361.06%361,376
Dec 5, 20252,145.492,163.002,051.042,066.422,066.42-3.42%668,871
Dec 4, 20252,128.512,151.332,079.082,139.562,139.560.93%443,086
Dec 3, 20252,117.002,151.632,102.562,119.832,119.830.19%383,793
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