Skip to main content
logo
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,546.81
-60.56 (-3.77%)
At close: May 15, 2026, 4:00 PM EDT
1,544.55
-2.26 (-0.15%)
Pre-market: May 18, 2026, 6:17 AM EDT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 20261,637.101,658.661,617.251,639.471,639.471.70%403,799
Mar 24, 20261,647.321,653.521,606.211,612.021,612.02-3.24%511,063
Mar 23, 20261,662.461,691.791,637.211,666.081,666.081.85%460,670
Mar 20, 20261,656.001,671.721,631.181,635.761,635.76-1.87%537,380
Mar 19, 20261,680.021,684.031,648.511,666.931,666.93-1.38%427,484
Mar 18, 20261,718.451,741.211,686.991,690.261,690.26-2.19%366,872
Mar 17, 20261,733.331,752.261,711.001,728.141,728.14-0.24%362,733
Mar 16, 20261,685.001,741.961,681.001,732.331,732.333.73%466,005
Mar 13, 20261,670.801,695.001,645.911,670.001,670.00-0.60%678,931
Mar 12, 20261,700.001,712.691,631.181,680.001,680.00-4.88%1,203,895
Mar 11, 20261,745.261,766.561,726.461,766.101,766.101.38%367,969
Mar 10, 20261,773.501,773.501,723.701,742.091,742.09-1.55%442,005
Mar 9, 20261,742.711,769.521,721.411,769.521,769.52-1.03%601,173
Mar 6, 20261,758.131,794.171,738.551,787.861,787.860.42%440,041