Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,930.75
-19.69 (-1.01%)
At close: Aug 27, 2026, 4:00 PM EDT
1,928.23
-2.53 (-0.13%)
After-hours: Aug 27, 2026, 7:56 PM EDT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20261,947.261,961.991,906.071,930.751,930.75-1.01%366,178
Aug 26, 20261,995.392,008.381,948.401,950.441,950.44-2.33%325,446
Aug 25, 20261,937.832,011.201,929.001,997.001,997.002.52%431,615
Aug 24, 20261,926.751,990.991,918.001,947.901,947.901.31%457,159
Aug 21, 20261,928.391,962.571,911.011,922.731,922.730.04%421,962
Aug 20, 20261,897.761,929.641,885.331,921.961,921.960.70%399,508
Aug 19, 20261,780.501,918.171,771.001,908.651,908.657.28%709,194
Aug 18, 20261,782.061,813.991,759.211,779.141,779.14-0.47%340,876
Aug 17, 20261,823.391,829.181,767.511,787.571,787.57-3.09%534,326
Aug 14, 20261,837.271,874.981,832.011,844.581,844.580.89%270,257
Aug 13, 20261,840.001,858.501,815.011,828.251,828.25-357,023
Aug 12, 20261,921.001,927.001,827.001,828.291,828.29-5.76%684,483
Aug 11, 20261,850.001,946.001,830.271,940.001,940.006.34%803,972
Aug 10, 20261,817.421,848.501,806.511,824.341,824.340.20%313,522
Aug 7, 20261,820.551,851.191,800.011,820.691,820.69-0.51%492,237
Aug 6, 20261,825.511,833.211,766.051,830.001,830.00-4.81%1,200,917
Aug 5, 20261,923.251,944.991,909.111,922.571,922.571.80%606,244
Aug 4, 20261,889.661,906.381,864.561,888.501,888.50-0.54%448,671
Aug 3, 20261,916.701,926.001,875.991,898.791,898.791.11%443,150
Jul 31, 20261,874.001,889.221,851.791,877.951,877.95-0.41%366,051
Jul 30, 20261,845.011,888.001,828.891,885.731,885.731.20%370,223
Jul 29, 20261,842.761,902.381,842.761,863.311,863.310.04%298,229
Jul 28, 20261,839.141,886.001,839.141,862.521,862.522.35%409,177
Jul 27, 20261,825.711,855.441,818.511,819.741,819.741.02%329,630
Jul 24, 20261,800.711,839.911,797.281,801.441,801.440.15%303,918
Jul 23, 20261,790.801,804.251,771.171,798.701,798.70-0.03%306,125
Jul 22, 20261,818.091,818.091,773.681,799.211,799.21-1.29%246,121
Jul 21, 20261,840.001,840.001,797.961,822.651,822.65-0.53%261,412
Jul 20, 20261,819.391,863.201,805.001,832.421,832.421.02%294,387
Jul 17, 20261,827.131,833.261,789.001,813.911,813.91-2.34%313,645
Jul 16, 20261,862.821,883.361,840.001,857.421,857.420.77%344,883
Jul 15, 20261,873.001,905.491,819.671,843.191,843.19-1.64%508,220
Jul 14, 20261,851.391,896.001,842.041,873.881,873.880.35%411,092
Jul 13, 20261,856.641,897.261,855.001,867.301,867.300.81%484,012
Jul 10, 20261,823.741,884.061,810.001,852.221,852.222.46%406,437
Jul 9, 20261,777.191,809.381,760.901,807.831,807.83-0.09%385,716
Jul 8, 20261,800.301,815.361,764.681,809.381,809.38-0.23%275,218
Jul 7, 20261,828.031,836.091,793.461,813.611,813.610.44%287,909
Jul 6, 20261,764.131,812.001,756.331,805.681,805.682.40%329,440
Jul 2, 20261,757.901,781.731,749.001,763.361,763.361.22%407,805
Jul 1, 20261,715.001,766.661,713.581,742.191,742.192.64%497,192
Jun 30, 20261,669.181,702.481,657.011,697.391,697.390.85%432,934
Jun 29, 20261,685.971,744.421,682.401,683.131,683.130.48%422,981
Jun 26, 20261,619.981,693.941,600.061,675.101,675.103.45%481,660
Jun 25, 20261,663.001,663.351,613.831,619.251,619.25-2.43%442,164
Jun 24, 20261,583.001,684.581,579.001,659.571,659.574.79%634,864
Jun 23, 20261,581.131,606.741,566.001,583.661,583.66-0.36%403,852
Jun 22, 20261,633.501,635.151,588.011,589.451,589.45-2.79%414,503
Jun 18, 20261,635.001,647.671,608.091,635.151,635.150.20%655,326
Jun 17, 20261,674.081,702.001,630.001,631.821,631.82-2.52%460,638