MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,832.44
+2.44 (0.13%)
Aug 7, 2026, 10:37 AM EDT - Market open
MercadoLibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,827.69 | 1,845.99 | 1,801.57 | 1,833.64 | - | 0.20% | 45,004 |
| Aug 6, 2026 | 1,825.51 | 1,833.21 | 1,766.05 | 1,830.00 | 1,830.00 | -4.81% | 1,189,737 |
| Aug 5, 2026 | 1,923.25 | 1,944.99 | 1,909.11 | 1,922.57 | 1,922.57 | 1.80% | 542,475 |
| Aug 4, 2026 | 1,889.66 | 1,906.38 | 1,864.56 | 1,888.50 | 1,888.50 | -0.54% | 440,472 |
| Aug 3, 2026 | 1,916.70 | 1,926.00 | 1,875.99 | 1,898.79 | 1,898.79 | 1.11% | 442,397 |
| Jul 31, 2026 | 1,874.00 | 1,889.22 | 1,851.79 | 1,877.95 | 1,877.95 | -0.41% | 365,075 |
| Jul 30, 2026 | 1,845.01 | 1,888.00 | 1,828.89 | 1,885.73 | 1,885.73 | 1.20% | 365,955 |
| Jul 29, 2026 | 1,842.76 | 1,902.38 | 1,842.76 | 1,863.31 | 1,863.31 | 0.04% | 293,381 |
| Jul 28, 2026 | 1,839.14 | 1,886.00 | 1,839.14 | 1,862.52 | 1,862.52 | 2.35% | 405,869 |
| Jul 27, 2026 | 1,825.71 | 1,855.44 | 1,818.51 | 1,819.74 | 1,819.74 | 1.02% | 329,045 |
| Jul 24, 2026 | 1,800.71 | 1,839.91 | 1,797.28 | 1,801.44 | 1,801.44 | 0.15% | 298,576 |
| Jul 23, 2026 | 1,790.80 | 1,804.25 | 1,771.17 | 1,798.70 | 1,798.70 | -0.03% | 301,964 |
| Jul 22, 2026 | 1,818.09 | 1,818.09 | 1,773.68 | 1,799.21 | 1,799.21 | -1.29% | 245,631 |
| Jul 21, 2026 | 1,840.00 | 1,840.00 | 1,797.96 | 1,822.65 | 1,822.65 | -0.53% | 256,502 |
| Jul 20, 2026 | 1,819.39 | 1,863.20 | 1,805.00 | 1,832.42 | 1,832.42 | 1.02% | 293,718 |
| Jul 17, 2026 | 1,827.13 | 1,833.26 | 1,789.00 | 1,813.91 | 1,813.91 | -2.34% | 313,468 |
| Jul 16, 2026 | 1,862.82 | 1,883.36 | 1,840.00 | 1,857.42 | 1,857.42 | 0.77% | 318,001 |
| Jul 15, 2026 | 1,873.00 | 1,905.49 | 1,819.67 | 1,843.19 | 1,843.19 | -1.64% | 508,186 |
| Jul 14, 2026 | 1,851.39 | 1,896.00 | 1,842.04 | 1,873.88 | 1,873.88 | 0.35% | 411,092 |
| Jul 13, 2026 | 1,856.64 | 1,897.26 | 1,855.00 | 1,867.30 | 1,867.30 | 0.81% | 484,012 |
| Jul 10, 2026 | 1,823.74 | 1,884.06 | 1,810.00 | 1,852.22 | 1,852.22 | 2.46% | 406,437 |
| Jul 9, 2026 | 1,777.19 | 1,809.38 | 1,760.90 | 1,807.83 | 1,807.83 | -0.09% | 385,716 |
| Jul 8, 2026 | 1,800.30 | 1,815.36 | 1,764.68 | 1,809.38 | 1,809.38 | -0.23% | 275,218 |
| Jul 7, 2026 | 1,828.03 | 1,836.09 | 1,793.46 | 1,813.61 | 1,813.61 | 0.44% | 287,909 |
| Jul 6, 2026 | 1,764.13 | 1,812.00 | 1,756.33 | 1,805.68 | 1,805.68 | 2.40% | 329,440 |
| Jul 2, 2026 | 1,757.90 | 1,781.73 | 1,749.00 | 1,763.36 | 1,763.36 | 1.22% | 407,805 |
| Jul 1, 2026 | 1,715.00 | 1,766.66 | 1,713.58 | 1,742.19 | 1,742.19 | 2.64% | 497,192 |
| Jun 30, 2026 | 1,669.18 | 1,702.48 | 1,657.01 | 1,697.39 | 1,697.39 | 0.85% | 432,934 |
| Jun 29, 2026 | 1,685.97 | 1,744.42 | 1,682.40 | 1,683.13 | 1,683.13 | 0.48% | 422,981 |
| Jun 26, 2026 | 1,619.98 | 1,693.94 | 1,600.06 | 1,675.10 | 1,675.10 | 3.45% | 481,660 |
| Jun 25, 2026 | 1,663.00 | 1,663.35 | 1,613.83 | 1,619.25 | 1,619.25 | -2.43% | 442,164 |
| Jun 24, 2026 | 1,583.00 | 1,684.58 | 1,579.00 | 1,659.57 | 1,659.57 | 4.79% | 634,864 |
| 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 |