Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,607.80
-26.98 (-1.65%)
At close: Jun 5, 2026, 4:00 PM EDT
1,598.73
-9.08 (-0.56%)
After-hours: Jun 5, 2026, 7:59 PM EDT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,630.181,650.201,604.001,607.801,607.80-1.65%436,065
Jun 4, 20261,657.651,683.551,616.001,634.781,634.78-0.23%492,168
Jun 3, 20261,652.011,670.001,629.521,638.541,638.54-2.05%540,614
Jun 2, 20261,720.001,733.221,662.721,672.831,672.83-3.36%502,245
Jun 1, 20261,700.451,733.781,681.251,730.981,730.982.08%606,394
May 29, 20261,682.871,707.001,679.021,695.651,695.650.01%753,718
May 28, 20261,705.001,715.911,681.001,695.531,695.53-0.04%560,856
May 27, 20261,645.001,709.001,644.511,696.171,696.172.92%437,346
May 26, 20261,657.991,659.651,616.471,648.041,648.04-0.98%484,566
May 22, 20261,681.211,703.921,650.131,664.421,664.42-0.80%396,810
May 21, 20261,632.001,680.001,615.501,677.901,677.901.62%490,480
May 20, 20261,598.001,662.001,587.211,651.201,651.203.53%525,170
May 19, 20261,583.891,625.001,572.921,594.861,594.860.56%552,265
May 18, 20261,540.001,586.191,528.671,585.911,585.912.53%669,574
May 15, 20261,591.001,594.051,538.111,546.811,546.81-3.77%619,897
May 14, 20261,547.001,619.341,541.691,607.371,607.372.90%701,696
May 13, 20261,533.131,562.561,495.001,562.001,562.00-1.06%1,309,272
May 12, 20261,562.751,583.001,541.141,578.781,578.781.38%1,163,548
May 11, 20261,641.331,642.001,536.711,557.301,557.30-4.61%1,864,548
May 8, 20261,685.001,704.191,623.001,632.521,632.52-12.70%2,333,893
May 7, 20261,850.811,890.001,839.551,870.011,870.011.57%814,640
May 6, 20261,830.011,864.501,825.001,841.141,841.141.31%422,294
May 5, 20261,812.611,821.311,778.271,817.311,817.310.21%329,252
May 4, 20261,847.161,876.011,813.191,813.531,813.53-1.97%373,030
May 1, 20261,799.441,861.341,799.431,850.051,850.053.20%375,142
Apr 30, 20261,768.001,810.001,761.441,792.631,792.631.45%317,745
Apr 29, 20261,767.751,771.501,738.001,767.021,767.02-1.39%450,809
Apr 28, 20261,839.911,846.331,778.341,791.991,791.99-2.57%329,141
Apr 27, 20261,832.841,874.231,832.011,839.281,839.280.22%365,050
Apr 24, 20261,819.431,841.061,799.721,835.221,835.221.44%299,236
Apr 23, 20261,845.151,846.851,792.321,809.201,809.20-2.78%304,035
Apr 22, 20261,871.741,881.381,843.961,860.981,860.980.37%255,561
Apr 21, 20261,884.011,903.001,851.001,854.181,854.18-0.85%260,883
Apr 20, 20261,855.831,871.441,835.011,870.081,870.080.77%356,896
Apr 17, 20261,850.191,875.001,832.501,855.831,855.831.85%360,958
Apr 16, 20261,860.741,891.501,808.601,822.131,822.13-2.67%412,601
Apr 15, 20261,858.191,887.071,843.041,872.121,872.121.71%470,744
Apr 14, 20261,841.001,878.851,836.341,840.661,840.660.48%358,273
Apr 13, 20261,761.751,839.011,761.111,831.931,831.933.27%465,483
Apr 10, 20261,801.001,812.891,756.871,773.961,773.96-1.07%366,930
Apr 9, 20261,783.491,802.221,744.101,793.211,793.210.98%322,689
Apr 8, 20261,822.791,843.911,765.431,775.741,775.741.92%521,108
Apr 7, 20261,714.261,744.911,691.911,742.301,742.301.87%351,316
Apr 6, 20261,706.581,727.261,694.001,710.371,710.37-0.30%210,667
Apr 2, 20261,689.971,737.991,684.091,715.521,715.52-0.20%290,514
Apr 1, 20261,740.161,741.041,692.311,718.971,718.97-0.58%643,621
Mar 31, 20261,645.001,741.641,631.021,729.021,729.026.78%800,442
Mar 30, 20261,608.051,633.581,598.231,619.201,619.201.23%385,822
Mar 27, 20261,618.961,633.121,593.211,599.521,599.52-1.93%546,356
Mar 26, 20261,624.771,668.591,620.001,630.991,630.99-0.52%290,137