MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,804.50
-56.48 (-3.03%)
Apr 23, 2026, 2:59 PM EDT - Market open
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,845.15 | 1,846.85 | 1,795.00 | 1,808.33 | - | -2.83% | 179,218 |
| Apr 22, 2026 | 1,871.74 | 1,881.38 | 1,843.96 | 1,860.98 | 1,860.98 | 0.37% | 245,117 |
| Apr 21, 2026 | 1,884.01 | 1,903.00 | 1,851.00 | 1,854.18 | 1,854.18 | -0.85% | 260,499 |
| Apr 20, 2026 | 1,855.83 | 1,871.44 | 1,835.01 | 1,870.08 | 1,870.08 | 0.77% | 354,976 |
| Apr 17, 2026 | 1,850.19 | 1,875.00 | 1,832.50 | 1,855.83 | 1,855.83 | 1.85% | 359,327 |
| Apr 16, 2026 | 1,860.74 | 1,891.50 | 1,808.60 | 1,822.13 | 1,822.13 | -2.67% | 409,591 |
| Apr 15, 2026 | 1,858.19 | 1,887.07 | 1,843.04 | 1,872.12 | 1,872.12 | 1.71% | 464,499 |
| Apr 14, 2026 | 1,841.00 | 1,878.85 | 1,836.34 | 1,840.66 | 1,840.66 | 0.48% | 357,068 |
| Apr 13, 2026 | 1,761.75 | 1,839.01 | 1,761.11 | 1,831.93 | 1,831.93 | 3.27% | 465,194 |
| Apr 10, 2026 | 1,801.00 | 1,812.89 | 1,756.87 | 1,773.96 | 1,773.96 | -1.07% | 366,930 |
| Apr 9, 2026 | 1,783.49 | 1,802.22 | 1,744.10 | 1,793.21 | 1,793.21 | 0.98% | 322,689 |
| Apr 8, 2026 | 1,822.79 | 1,843.91 | 1,765.43 | 1,775.74 | 1,775.74 | 1.92% | 521,108 |
| Apr 7, 2026 | 1,714.26 | 1,744.91 | 1,691.91 | 1,742.30 | 1,742.30 | 1.87% | 351,316 |
| Apr 6, 2026 | 1,706.58 | 1,727.26 | 1,694.00 | 1,710.37 | 1,710.37 | -0.30% | 210,667 |
| Apr 2, 2026 | 1,689.97 | 1,737.99 | 1,684.09 | 1,715.52 | 1,715.52 | -0.20% | 290,514 |
| Apr 1, 2026 | 1,740.16 | 1,741.04 | 1,692.31 | 1,718.97 | 1,718.97 | -0.58% | 643,621 |
| Mar 31, 2026 | 1,645.00 | 1,741.64 | 1,631.02 | 1,729.02 | 1,729.02 | 6.78% | 800,442 |
| Mar 30, 2026 | 1,608.05 | 1,633.58 | 1,598.23 | 1,619.20 | 1,619.20 | 1.23% | 385,822 |
| Mar 27, 2026 | 1,618.96 | 1,633.12 | 1,593.21 | 1,599.52 | 1,599.52 | -1.93% | 546,356 |
| Mar 26, 2026 | 1,624.77 | 1,668.59 | 1,620.00 | 1,630.99 | 1,630.99 | -0.52% | 290,137 |
| Mar 25, 2026 | 1,637.10 | 1,658.66 | 1,617.25 | 1,639.47 | 1,639.47 | 1.70% | 403,799 |
| Mar 24, 2026 | 1,647.32 | 1,653.52 | 1,606.21 | 1,612.02 | 1,612.02 | -3.24% | 511,063 |
| Mar 23, 2026 | 1,662.46 | 1,691.79 | 1,637.21 | 1,666.08 | 1,666.08 | 1.85% | 460,670 |
| Mar 20, 2026 | 1,656.00 | 1,671.72 | 1,631.18 | 1,635.76 | 1,635.76 | -1.87% | 537,380 |
| Mar 19, 2026 | 1,680.02 | 1,684.03 | 1,648.51 | 1,666.93 | 1,666.93 | -1.38% | 427,484 |
| Mar 18, 2026 | 1,718.45 | 1,741.21 | 1,686.99 | 1,690.26 | 1,690.26 | -2.19% | 366,872 |
| Mar 17, 2026 | 1,733.33 | 1,752.26 | 1,711.00 | 1,728.14 | 1,728.14 | -0.24% | 362,733 |
| Mar 16, 2026 | 1,685.00 | 1,741.96 | 1,681.00 | 1,732.33 | 1,732.33 | 3.73% | 466,005 |
| Mar 13, 2026 | 1,670.80 | 1,695.00 | 1,645.91 | 1,670.00 | 1,670.00 | -0.60% | 678,931 |
| Mar 12, 2026 | 1,700.00 | 1,712.69 | 1,631.18 | 1,680.00 | 1,680.00 | -4.88% | 1,203,895 |
| Mar 11, 2026 | 1,745.26 | 1,766.56 | 1,726.46 | 1,766.10 | 1,766.10 | 1.38% | 367,969 |
| Mar 10, 2026 | 1,773.50 | 1,773.50 | 1,723.70 | 1,742.09 | 1,742.09 | -1.55% | 442,005 |
| Mar 9, 2026 | 1,742.71 | 1,769.52 | 1,721.41 | 1,769.52 | 1,769.52 | -1.03% | 601,173 |
| Mar 6, 2026 | 1,758.13 | 1,794.17 | 1,738.55 | 1,787.86 | 1,787.86 | 0.42% | 440,041 |
| Mar 5, 2026 | 1,769.70 | 1,810.62 | 1,765.00 | 1,780.36 | 1,780.36 | 0.64% | 489,818 |
| Mar 4, 2026 | 1,731.76 | 1,789.00 | 1,727.00 | 1,769.03 | 1,769.03 | 3.21% | 520,948 |
| Mar 3, 2026 | 1,688.88 | 1,721.96 | 1,660.20 | 1,714.01 | 1,714.01 | -3.54% | 977,641 |
| Mar 2, 2026 | 1,700.15 | 1,780.00 | 1,682.12 | 1,777.00 | 1,777.00 | 1.10% | 818,928 |
| Feb 27, 2026 | 1,739.37 | 1,775.98 | 1,721.41 | 1,757.58 | 1,757.58 | 0.96% | 792,929 |
| Feb 26, 2026 | 1,791.00 | 1,796.00 | 1,731.26 | 1,740.88 | 1,740.88 | -1.52% | 1,089,704 |
| Feb 25, 2026 | 1,760.12 | 1,781.48 | 1,654.24 | 1,767.71 | 1,767.71 | -8.05% | 2,381,191 |
| Feb 24, 2026 | 1,885.00 | 1,928.96 | 1,857.12 | 1,922.56 | 1,922.56 | 3.12% | 900,838 |
| Feb 23, 2026 | 1,995.35 | 2,008.19 | 1,848.91 | 1,864.46 | 1,864.46 | -6.63% | 757,872 |
| Feb 20, 2026 | 1,986.01 | 2,020.55 | 1,964.87 | 1,996.87 | 1,996.87 | 0.02% | 361,113 |
| Feb 19, 2026 | 2,009.08 | 2,025.39 | 1,990.18 | 1,996.55 | 1,996.55 | -0.62% | 284,678 |
| Feb 18, 2026 | 1,988.21 | 2,047.87 | 1,976.00 | 2,009.05 | 2,009.05 | 1.70% | 328,066 |
| Feb 17, 2026 | 1,975.39 | 2,006.66 | 1,931.12 | 1,975.51 | 1,975.51 | -0.64% | 425,711 |
| Feb 13, 2026 | 1,990.26 | 2,006.32 | 1,963.47 | 1,988.26 | 1,988.26 | -0.93% | 425,771 |
| Feb 12, 2026 | 2,092.62 | 2,113.90 | 1,997.00 | 2,007.00 | 2,007.00 | -0.55% | 584,395 |
| Feb 11, 2026 | 2,053.23 | 2,060.00 | 1,972.00 | 2,018.18 | 2,018.18 | -0.35% | 471,003 |