MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,680.17
+11.45 (0.69%)
Oct 27, 2026, 4:00 PM EDT - Market closed
MercadoLibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,700.68 | 1,726.95 | 1,672.11 | 1,680.17 | 1,680.17 | 0.69% | 750,579 |
| Oct 26, 2026 | 1,578.25 | 1,671.48 | 1,570.76 | 1,668.72 | 1,668.72 | -7.81% | 2,413,028 |
| Oct 23, 2026 | 1,801.01 | 1,824.64 | 1,792.21 | 1,810.15 | 1,810.15 | -0.81% | 383,141 |
| Oct 22, 2026 | 1,842.55 | 1,856.74 | 1,803.10 | 1,824.96 | 1,824.96 | -1.61% | 424,029 |
| Oct 21, 2026 | 1,865.86 | 1,892.10 | 1,840.93 | 1,854.88 | 1,854.88 | -1.31% | 352,956 |
| Oct 20, 2026 | 1,838.85 | 1,880.18 | 1,826.16 | 1,879.50 | 1,879.50 | 2.16% | 495,686 |
| Oct 19, 2026 | 1,837.57 | 1,847.50 | 1,810.50 | 1,839.72 | 1,839.72 | 0.31% | 398,272 |
| Oct 16, 2026 | 1,868.69 | 1,876.65 | 1,810.32 | 1,834.00 | 1,834.00 | -1.24% | 271,679 |
| Oct 15, 2026 | 1,831.13 | 1,876.51 | 1,811.05 | 1,856.98 | 1,856.98 | 0.97% | 461,206 |
| Oct 14, 2026 | 1,863.01 | 1,880.59 | 1,817.58 | 1,839.11 | 1,839.11 | -1.97% | 313,847 |
| Oct 13, 2026 | 1,875.70 | 1,904.80 | 1,872.00 | 1,876.04 | 1,876.04 | -0.87% | 242,070 |
| Oct 12, 2026 | 1,899.13 | 1,924.60 | 1,890.00 | 1,892.44 | 1,892.44 | 0.14% | 405,643 |
| Oct 9, 2026 | 1,867.48 | 1,892.57 | 1,854.47 | 1,889.85 | 1,889.85 | 1.79% | 312,272 |
| Oct 8, 2026 | 1,867.54 | 1,872.48 | 1,840.17 | 1,856.66 | 1,856.66 | -0.86% | 269,986 |
| Oct 7, 2026 | 1,844.89 | 1,884.43 | 1,835.98 | 1,872.78 | 1,872.78 | 0.80% | 427,844 |
| Oct 6, 2026 | 1,860.61 | 1,878.99 | 1,830.11 | 1,857.99 | 1,857.99 | -0.14% | 532,618 |
| Oct 5, 2026 | 1,774.00 | 1,871.67 | 1,769.76 | 1,860.61 | 1,860.61 | 9.67% | 1,259,866 |
| Oct 2, 2026 | 1,693.75 | 1,709.36 | 1,679.02 | 1,696.56 | 1,696.56 | 0.68% | 389,860 |
| Oct 1, 2026 | 1,729.17 | 1,731.36 | 1,668.44 | 1,685.12 | 1,685.12 | -2.51% | 710,236 |
| Sep 30, 2026 | 1,731.00 | 1,739.88 | 1,690.07 | 1,728.53 | 1,728.53 | 0.21% | 688,292 |
| Sep 29, 2026 | 1,715.00 | 1,734.67 | 1,701.09 | 1,724.90 | 1,724.90 | 0.73% | 468,347 |
| Sep 28, 2026 | 1,726.28 | 1,727.37 | 1,685.55 | 1,712.41 | 1,712.41 | -2.29% | 565,165 |
| Sep 25, 2026 | 1,741.00 | 1,759.11 | 1,715.35 | 1,752.61 | 1,752.61 | -0.09% | 535,615 |
| Sep 24, 2026 | 1,793.42 | 1,805.92 | 1,736.85 | 1,754.13 | 1,754.13 | -2.51% | 906,692 |
| Sep 23, 2026 | 1,799.89 | 1,836.07 | 1,788.12 | 1,799.24 | 1,799.24 | -1.50% | 702,015 |
| Sep 22, 2026 | 1,836.00 | 1,842.49 | 1,790.22 | 1,826.58 | 1,826.58 | 0.34% | 923,865 |
| Sep 21, 2026 | 1,790.50 | 1,834.72 | 1,787.28 | 1,820.47 | 1,820.47 | 1.85% | 1,064,961 |
| Sep 18, 2026 | 1,825.19 | 1,827.05 | 1,785.22 | 1,787.39 | 1,787.39 | -2.07% | 1,162,486 |
| Sep 17, 2026 | 1,847.39 | 1,851.99 | 1,800.42 | 1,825.21 | 1,825.21 | -0.79% | 963,689 |
| Sep 16, 2026 | 1,822.00 | 1,853.50 | 1,794.72 | 1,839.71 | 1,839.71 | 0.59% | 940,372 |
| Sep 15, 2026 | 1,876.14 | 1,886.36 | 1,828.22 | 1,828.94 | 1,828.94 | -3.75% | 609,606 |
| Sep 14, 2026 | 1,911.47 | 1,911.47 | 1,876.00 | 1,900.24 | 1,900.24 | 0.15% | 446,007 |
| Sep 11, 2026 | 1,928.50 | 1,933.50 | 1,892.23 | 1,897.37 | 1,897.37 | -0.47% | 314,864 |
| Sep 10, 2026 | 1,867.39 | 1,946.84 | 1,840.00 | 1,906.24 | 1,906.24 | 1.59% | 451,061 |
| Sep 9, 2026 | 1,909.00 | 1,909.00 | 1,853.03 | 1,876.33 | 1,876.33 | -2.59% | 521,529 |
| Sep 8, 2026 | 1,945.00 | 1,969.40 | 1,908.00 | 1,926.25 | 1,926.25 | -2.63% | 351,492 |
| Sep 4, 2026 | 1,985.52 | 1,999.99 | 1,966.00 | 1,978.36 | 1,978.36 | -0.64% | 281,936 |
| Sep 3, 2026 | 2,025.00 | 2,066.00 | 1,985.08 | 1,991.06 | 1,991.06 | -0.77% | 431,401 |
| Sep 2, 2026 | 1,949.61 | 2,009.99 | 1,949.61 | 2,006.58 | 2,006.58 | 2.19% | 391,361 |
| Sep 1, 2026 | 1,900.00 | 1,975.01 | 1,900.00 | 1,963.49 | 1,963.49 | 1.41% | 325,420 |
| Aug 31, 2026 | 1,954.00 | 1,964.00 | 1,922.38 | 1,936.20 | 1,936.20 | -1.53% | 335,666 |
| Aug 28, 2026 | 1,941.99 | 1,972.59 | 1,939.95 | 1,966.25 | 1,966.25 | 1.84% | 338,672 |
| Aug 27, 2026 | 1,947.26 | 1,961.99 | 1,906.07 | 1,930.75 | 1,930.75 | -1.01% | 370,304 |
| Aug 26, 2026 | 1,995.39 | 2,008.38 | 1,948.40 | 1,950.44 | 1,950.44 | -2.33% | 326,724 |
| Aug 25, 2026 | 1,937.83 | 2,011.20 | 1,929.00 | 1,997.00 | 1,997.00 | 2.52% | 432,228 |
| Aug 24, 2026 | 1,926.75 | 1,990.99 | 1,918.00 | 1,947.90 | 1,947.90 | 1.31% | 460,064 |
| Aug 21, 2026 | 1,928.39 | 1,962.57 | 1,911.01 | 1,922.73 | 1,922.73 | 0.04% | 423,830 |
| Aug 20, 2026 | 1,897.76 | 1,929.64 | 1,885.33 | 1,921.96 | 1,921.96 | 0.70% | 399,744 |
| Aug 19, 2026 | 1,780.50 | 1,918.17 | 1,771.00 | 1,908.65 | 1,908.65 | 7.28% | 709,194 |
| Aug 18, 2026 | 1,782.06 | 1,813.99 | 1,759.21 | 1,779.14 | 1,779.14 | -0.47% | 340,876 |