Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,301.88
-3.81 (-0.17%)
At close: Nov 5, 2025, 4:00 PM EST
2,295.01
-6.87 (-0.30%)
After-hours: Nov 5, 2025, 4:15 PM EST

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,295.002,318.762,233.422,307.73-0.09%302,449
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
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