Skip to main content
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,240.99
-5.55 (-0.25%)
May 6, 2025, 9:45 AM EDT - Market open

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20252,225.002,225.002,206.892,220.00--1.18%8,101
May 5, 20252,256.002,278.502,242.502,246.542,246.54-1.50%294,269
May 2, 20252,325.002,338.282,257.392,280.692,280.69-0.60%352,979
May 1, 20252,337.862,349.002,290.602,294.522,294.52-1.56%303,934
Apr 30, 20252,230.002,337.512,217.832,330.852,330.852.19%601,348
Apr 29, 20252,225.392,295.892,208.322,280.862,280.863.28%352,351
Apr 28, 20252,240.512,249.072,186.562,208.402,208.40-0.78%249,498
Apr 25, 20252,204.812,235.962,186.002,225.852,225.850.95%284,214
Apr 24, 20252,159.262,210.002,133.022,204.812,204.813.03%391,197
Apr 23, 20252,182.032,200.002,129.162,139.922,139.920.54%331,248
Apr 22, 20252,099.372,152.672,080.542,128.332,128.333.50%323,291
Apr 21, 20252,088.472,115.942,031.592,056.432,056.43-2.05%227,032
Apr 17, 20252,088.972,110.912,050.562,099.372,099.371.70%251,051
Apr 16, 20252,062.352,093.432,030.002,064.372,064.37-2.55%426,241
Apr 15, 20252,070.002,121.872,043.012,118.322,118.323.99%424,725
Apr 14, 20252,070.972,075.002,000.002,037.122,037.122.01%318,016
Apr 11, 20251,943.002,002.841,935.001,996.951,996.953.26%359,398
Apr 10, 20251,960.011,960.011,865.241,933.991,933.99-2.36%383,893
Apr 9, 20251,800.002,003.231,797.281,980.661,980.668.46%927,427
Apr 8, 20251,883.811,944.091,810.171,826.111,826.111.75%621,530
Apr 7, 20251,726.211,880.001,723.901,794.731,794.73-2.53%671,414
Apr 4, 20251,862.641,894.321,807.201,841.291,841.29-5.36%853,273
Apr 3, 20251,870.811,965.971,848.151,945.551,945.550.60%656,139
Apr 2, 20251,900.001,952.501,890.001,934.031,934.030.99%466,339
Apr 1, 20251,955.741,955.741,906.151,915.001,915.00-1.84%682,533
Mar 31, 20251,995.992,020.001,921.001,950.871,950.87-4.75%681,200
Mar 28, 20252,095.852,109.342,043.552,048.072,048.07-2.28%326,887
Mar 27, 20252,065.852,113.102,050.002,095.852,095.851.01%268,281
Mar 26, 20252,180.722,180.722,069.762,074.972,074.97-5.31%492,520
Mar 25, 20252,153.892,202.002,127.612,191.302,191.302.67%429,517
Mar 24, 20252,114.402,164.742,100.502,134.312,134.311.86%356,407
Mar 21, 20252,037.502,097.112,020.002,095.272,095.271.34%442,087
Mar 20, 20252,061.892,090.862,044.932,067.572,067.570.08%264,544
Mar 19, 20252,026.332,082.012,008.692,065.942,065.943.15%349,135
Mar 18, 20252,103.762,104.001,981.002,002.802,002.80-4.92%436,288
Mar 17, 20252,030.612,124.762,022.432,106.462,106.464.21%443,598
Mar 14, 20252,022.752,049.162,003.582,021.372,021.371.59%510,639
Mar 13, 20252,013.392,019.951,971.231,989.701,989.70-0.75%510,691
Mar 12, 20252,034.632,054.991,978.002,004.832,004.830.74%522,363
Mar 11, 20251,947.402,015.231,935.001,990.111,990.112.34%649,576
Mar 10, 20251,981.871,981.871,914.831,944.611,944.61-3.22%867,118
Mar 7, 20252,043.312,053.681,896.002,009.342,009.34-1.76%771,731
Mar 6, 20252,076.622,107.492,035.652,045.252,045.25-3.20%380,392
Mar 5, 20252,071.122,116.052,062.002,112.772,112.772.57%333,272
Mar 4, 20252,050.002,079.522,001.002,059.872,059.87-0.51%317,431
Mar 3, 20252,143.612,143.612,058.002,070.412,070.41-2.43%358,790
Feb 28, 20252,101.412,123.452,056.612,121.872,121.87-0.37%457,494
Feb 27, 20252,218.752,218.752,119.782,129.802,129.80-3.09%433,130
Feb 26, 20252,185.992,207.012,153.912,197.642,197.641.34%478,750
Feb 25, 20252,230.002,245.482,128.922,168.602,168.60-2.46%528,073