Skip to main content
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,836.00
-1.18 (-0.06%)
At close: Jan 17, 2025, 4:00 PM
1,837.41
+1.41 (0.08%)
After-hours: Jan 17, 2025, 5:26 PM EST

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251,876.421,876.421,832.911,836.001,836.00-0.06%245,168
Jan 16, 20251,841.381,851.391,815.061,837.181,837.18-0.05%242,096
Jan 15, 20251,795.001,843.531,785.031,838.151,838.154.82%364,235
Jan 14, 20251,751.001,776.151,746.441,753.611,753.610.78%240,375
Jan 13, 20251,740.001,749.021,730.141,740.001,740.00-1.07%298,825
Jan 10, 20251,730.151,780.621,727.411,758.771,758.771.14%364,848
Jan 8, 20251,750.001,761.001,731.121,739.001,739.00-1.82%388,773
Jan 7, 20251,799.011,805.881,762.781,771.221,771.22-1.57%307,598
Jan 6, 20251,851.301,851.301,781.561,799.421,799.42-1.89%365,601
Jan 3, 20251,800.131,850.001,791.761,834.171,834.173.92%519,665
Jan 2, 20251,715.381,774.001,707.311,765.001,765.003.80%392,344
Dec 31, 20241,721.811,729.281,698.531,700.441,700.44-1.24%173,294
Dec 30, 20241,702.341,726.001,693.011,721.801,721.80-0.21%241,968
Dec 27, 20241,734.521,739.541,711.811,725.471,725.47-0.42%183,800
Dec 26, 20241,743.201,749.981,727.841,732.761,732.76-0.60%156,125
Dec 24, 20241,730.001,743.781,720.001,743.291,743.290.78%104,943
Dec 23, 20241,725.221,758.321,719.061,729.851,729.850.55%502,744
Dec 20, 20241,651.761,727.171,646.001,720.361,720.363.26%717,828
Dec 19, 20241,746.971,746.971,662.771,666.001,666.00-2.94%930,447
Dec 18, 20241,819.501,847.981,701.501,716.381,716.38-5.13%773,942
Dec 17, 20241,795.001,826.121,780.511,809.121,809.120.69%559,738
Dec 16, 20241,825.991,829.611,793.541,796.721,796.72-1.49%562,907
Dec 13, 20241,857.001,878.411,813.021,823.861,823.86-2.51%411,336
Dec 12, 20241,892.161,924.951,870.771,870.771,870.77-1.43%232,262
Dec 11, 20241,897.971,903.131,872.471,897.871,897.870.99%283,213
Dec 10, 20241,857.001,880.551,842.621,879.181,879.181.89%393,307
Dec 9, 20241,941.691,965.771,839.991,844.301,844.30-5.28%584,171
Dec 6, 20241,977.971,994.751,943.471,947.181,947.18-1.90%311,188
Dec 5, 20241,979.542,007.001,965.501,984.951,984.95-0.12%325,519
Dec 4, 20241,929.492,000.001,921.631,987.431,987.433.00%367,548
Dec 3, 20241,952.441,958.391,928.131,929.491,929.49-1.18%299,688
Dec 2, 20241,988.002,000.001,931.791,952.441,952.44-1.65%385,048
Nov 29, 20241,984.981,998.351,940.511,985.171,985.17-2.91%374,242
Nov 27, 20242,110.002,115.202,038.682,044.762,044.76-3.09%282,506
Nov 26, 20242,094.552,146.822,089.412,110.002,110.000.48%393,105
Nov 25, 20242,034.002,106.152,024.942,099.952,099.954.74%655,946
Nov 22, 20241,967.502,007.581,955.172,005.002,005.001.87%414,571
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