MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,675.10
+55.85 (3.45%)
At close: Jun 26, 2026, 4:00 PM EDT
1,672.86
-2.24 (-0.13%)
After-hours: Jun 26, 2026, 7:57 PM EDT
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,619.98 | 1,693.94 | 1,600.06 | 1,675.10 | 1,675.10 | 3.45% | 472,942 |
| Jun 25, 2026 | 1,663.00 | 1,663.35 | 1,613.83 | 1,619.25 | 1,619.25 | -2.43% | 439,457 |
| Jun 24, 2026 | 1,583.00 | 1,684.58 | 1,579.00 | 1,659.57 | 1,659.57 | 4.79% | 634,544 |
| Jun 23, 2026 | 1,581.13 | 1,606.74 | 1,566.00 | 1,583.66 | 1,583.66 | -0.36% | 403,852 |
| Jun 22, 2026 | 1,633.50 | 1,635.15 | 1,588.01 | 1,589.45 | 1,589.45 | -2.79% | 414,503 |
| Jun 18, 2026 | 1,635.00 | 1,647.67 | 1,608.09 | 1,635.15 | 1,635.15 | 0.20% | 655,326 |
| Jun 17, 2026 | 1,674.08 | 1,702.00 | 1,630.00 | 1,631.82 | 1,631.82 | -2.52% | 460,638 |
| Jun 16, 2026 | 1,657.15 | 1,712.00 | 1,652.61 | 1,674.08 | 1,674.08 | 1.68% | 448,012 |
| Jun 15, 2026 | 1,618.10 | 1,673.50 | 1,617.42 | 1,646.36 | 1,646.36 | 3.57% | 532,507 |
| Jun 12, 2026 | 1,628.00 | 1,632.86 | 1,565.98 | 1,589.60 | 1,589.60 | -1.27% | 596,258 |
| Jun 11, 2026 | 1,585.56 | 1,623.32 | 1,546.00 | 1,610.00 | 1,610.00 | 1.37% | 650,200 |
| Jun 10, 2026 | 1,628.00 | 1,629.00 | 1,579.25 | 1,588.29 | 1,588.29 | -3.22% | 404,117 |
| Jun 9, 2026 | 1,609.17 | 1,668.93 | 1,600.12 | 1,641.16 | 1,641.16 | 1.81% | 507,012 |
| Jun 8, 2026 | 1,606.08 | 1,630.57 | 1,582.43 | 1,611.99 | 1,611.99 | 0.26% | 431,887 |
| Jun 5, 2026 | 1,630.18 | 1,650.20 | 1,604.00 | 1,607.80 | 1,607.80 | -1.65% | 446,452 |
| Jun 4, 2026 | 1,657.65 | 1,683.55 | 1,616.00 | 1,634.78 | 1,634.78 | -0.23% | 493,487 |
| Jun 3, 2026 | 1,652.01 | 1,670.00 | 1,629.52 | 1,638.54 | 1,638.54 | -2.05% | 544,593 |
| Jun 2, 2026 | 1,720.00 | 1,733.22 | 1,662.72 | 1,672.83 | 1,672.83 | -3.36% | 505,497 |
| Jun 1, 2026 | 1,700.45 | 1,733.78 | 1,681.25 | 1,730.98 | 1,730.98 | 2.08% | 610,176 |
| May 29, 2026 | 1,682.87 | 1,707.00 | 1,679.02 | 1,695.65 | 1,695.65 | 0.01% | 760,043 |
| May 28, 2026 | 1,705.00 | 1,715.91 | 1,681.00 | 1,695.53 | 1,695.53 | -0.04% | 568,431 |
| May 27, 2026 | 1,645.00 | 1,709.00 | 1,644.51 | 1,696.17 | 1,696.17 | 2.92% | 441,398 |
| May 26, 2026 | 1,657.99 | 1,659.65 | 1,616.47 | 1,648.04 | 1,648.04 | -0.98% | 499,102 |
| May 22, 2026 | 1,681.21 | 1,703.92 | 1,650.13 | 1,664.42 | 1,664.42 | -0.80% | 399,474 |
| May 21, 2026 | 1,632.00 | 1,680.00 | 1,615.50 | 1,677.90 | 1,677.90 | 1.62% | 494,359 |
| May 20, 2026 | 1,598.00 | 1,662.00 | 1,587.21 | 1,651.20 | 1,651.20 | 3.53% | 536,931 |
| May 19, 2026 | 1,583.89 | 1,625.00 | 1,572.92 | 1,594.86 | 1,594.86 | 0.56% | 558,157 |
| May 18, 2026 | 1,540.00 | 1,586.19 | 1,528.67 | 1,585.91 | 1,585.91 | 2.53% | 673,385 |
| May 15, 2026 | 1,591.00 | 1,594.05 | 1,538.11 | 1,546.81 | 1,546.81 | -3.77% | 619,897 |
| May 14, 2026 | 1,547.00 | 1,619.34 | 1,541.69 | 1,607.37 | 1,607.37 | 2.90% | 701,696 |
| May 13, 2026 | 1,533.13 | 1,562.56 | 1,495.00 | 1,562.00 | 1,562.00 | -1.06% | 1,309,272 |
| May 12, 2026 | 1,562.75 | 1,583.00 | 1,541.14 | 1,578.78 | 1,578.78 | 1.38% | 1,163,548 |
| May 11, 2026 | 1,641.33 | 1,642.00 | 1,536.71 | 1,557.30 | 1,557.30 | -4.61% | 1,864,548 |
| May 8, 2026 | 1,685.00 | 1,704.19 | 1,623.00 | 1,632.52 | 1,632.52 | -12.70% | 2,333,893 |
| May 7, 2026 | 1,850.81 | 1,890.00 | 1,839.55 | 1,870.01 | 1,870.01 | 1.57% | 814,640 |
| May 6, 2026 | 1,830.01 | 1,864.50 | 1,825.00 | 1,841.14 | 1,841.14 | 1.31% | 422,294 |
| May 5, 2026 | 1,812.61 | 1,821.31 | 1,778.27 | 1,817.31 | 1,817.31 | 0.21% | 329,252 |
| May 4, 2026 | 1,847.16 | 1,876.01 | 1,813.19 | 1,813.53 | 1,813.53 | -1.97% | 373,030 |
| May 1, 2026 | 1,799.44 | 1,861.34 | 1,799.43 | 1,850.05 | 1,850.05 | 3.20% | 375,142 |
| Apr 30, 2026 | 1,768.00 | 1,810.00 | 1,761.44 | 1,792.63 | 1,792.63 | 1.45% | 317,745 |
| Apr 29, 2026 | 1,767.75 | 1,771.50 | 1,738.00 | 1,767.02 | 1,767.02 | -1.39% | 450,809 |
| Apr 28, 2026 | 1,839.91 | 1,846.33 | 1,778.34 | 1,791.99 | 1,791.99 | -2.57% | 329,141 |
| Apr 27, 2026 | 1,832.84 | 1,874.23 | 1,832.01 | 1,839.28 | 1,839.28 | 0.22% | 365,050 |
| Apr 24, 2026 | 1,819.43 | 1,841.06 | 1,799.72 | 1,835.22 | 1,835.22 | 1.44% | 299,236 |
| Apr 23, 2026 | 1,845.15 | 1,846.85 | 1,792.32 | 1,809.20 | 1,809.20 | -2.78% | 304,035 |
| Apr 22, 2026 | 1,871.74 | 1,881.38 | 1,843.96 | 1,860.98 | 1,860.98 | 0.37% | 255,561 |
| Apr 21, 2026 | 1,884.01 | 1,903.00 | 1,851.00 | 1,854.18 | 1,854.18 | -0.85% | 260,883 |
| Apr 20, 2026 | 1,855.83 | 1,871.44 | 1,835.01 | 1,870.08 | 1,870.08 | 0.77% | 356,896 |
| Apr 17, 2026 | 1,850.19 | 1,875.00 | 1,832.50 | 1,855.83 | 1,855.83 | 1.85% | 360,958 |
| Apr 16, 2026 | 1,860.74 | 1,891.50 | 1,808.60 | 1,822.13 | 1,822.13 | -2.67% | 412,601 |