Skip to main content
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,482.39
-99.35 (-3.85%)
At close: Jun 6, 2025, 4:00 PM
2,482.30
-0.09 (0.00%)
After-hours: Jun 6, 2025, 5:00 PM EDT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252,540.012,545.952,414.002,482.392,482.39-3.85%713,755
Jun 5, 20252,575.002,593.032,554.952,581.742,581.740.30%238,595
Jun 4, 20252,601.072,616.452,569.002,573.962,573.96-1.09%293,082
Jun 3, 20252,606.002,627.822,582.002,602.262,602.260.34%268,820
Jun 2, 20252,563.002,595.002,535.002,593.442,593.441.18%260,686
May 30, 20252,538.682,572.712,525.002,563.292,563.290.70%405,933
May 29, 20252,578.192,578.192,527.052,545.492,545.49-0.20%200,088
May 28, 20252,558.792,584.692,530.332,550.712,550.71-0.17%267,667
May 27, 20252,521.392,560.022,504.112,555.172,555.171.89%266,222
May 23, 20252,550.252,575.002,501.102,507.832,507.83-3.77%502,617
May 22, 20252,563.002,635.882,561.002,606.012,606.010.16%282,366
May 21, 20252,549.322,625.112,549.322,601.972,601.970.88%344,617
May 20, 20252,562.812,584.242,545.512,579.212,579.210.03%256,132
May 19, 20252,574.522,604.702,536.402,578.352,578.35-0.25%367,743
May 16, 20252,590.502,608.012,573.342,584.922,584.92-0.06%280,198
May 15, 20252,569.782,610.302,547.802,586.492,586.490.88%403,553
May 14, 20252,516.252,564.032,509.402,564.002,564.001.94%317,408
May 13, 20252,504.612,561.682,491.282,515.122,515.120.42%361,396
May 12, 20252,500.002,520.002,443.622,504.612,504.612.23%550,360
May 9, 20252,424.892,469.612,413.862,450.002,450.001.66%382,880
May 8, 20252,470.072,501.002,380.412,410.002,410.006.54%906,096
May 7, 20252,222.842,277.602,217.462,262.092,262.091.48%711,878
May 6, 20252,225.002,251.252,206.892,229.002,229.00-0.78%475,884
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