MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,839.71
+10.77 (0.59%)
At close: Sep 16, 2026, 4:00 PM EDT
1,847.90
+8.19 (0.45%)
Pre-market: Sep 17, 2026, 7:24 AM EDT
MercadoLibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,822.00 | 1,853.50 | 1,794.72 | 1,839.71 | 1,839.71 | 0.59% | 898,574 |
| Sep 15, 2026 | 1,876.14 | 1,886.36 | 1,828.22 | 1,828.94 | 1,828.94 | -3.75% | 571,471 |
| Sep 14, 2026 | 1,911.47 | 1,911.47 | 1,876.00 | 1,900.24 | 1,900.24 | 0.15% | 445,148 |
| Sep 11, 2026 | 1,928.50 | 1,933.50 | 1,892.23 | 1,897.37 | 1,897.37 | -0.47% | 313,747 |
| Sep 10, 2026 | 1,867.39 | 1,946.84 | 1,840.00 | 1,906.24 | 1,906.24 | 1.59% | 444,211 |
| Sep 9, 2026 | 1,909.00 | 1,909.00 | 1,853.03 | 1,876.33 | 1,876.33 | -2.59% | 521,436 |
| 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 |
| Aug 17, 2026 | 1,823.39 | 1,829.18 | 1,767.51 | 1,787.57 | 1,787.57 | -3.09% | 534,326 |
| Aug 14, 2026 | 1,837.27 | 1,874.98 | 1,832.01 | 1,844.58 | 1,844.58 | 0.89% | 270,257 |
| Aug 13, 2026 | 1,840.00 | 1,858.50 | 1,815.01 | 1,828.25 | 1,828.25 | - | 357,023 |
| Aug 12, 2026 | 1,921.00 | 1,927.00 | 1,827.00 | 1,828.29 | 1,828.29 | -5.76% | 684,483 |
| Aug 11, 2026 | 1,850.00 | 1,946.00 | 1,830.27 | 1,940.00 | 1,940.00 | 6.34% | 803,972 |
| Aug 10, 2026 | 1,817.42 | 1,848.50 | 1,806.51 | 1,824.34 | 1,824.34 | 0.20% | 313,522 |
| Aug 7, 2026 | 1,820.55 | 1,851.19 | 1,800.01 | 1,820.69 | 1,820.69 | -0.51% | 492,237 |
| Aug 6, 2026 | 1,825.51 | 1,833.21 | 1,766.05 | 1,830.00 | 1,830.00 | -4.81% | 1,200,917 |
| Aug 5, 2026 | 1,923.25 | 1,944.99 | 1,909.11 | 1,922.57 | 1,922.57 | 1.80% | 606,244 |
| Aug 4, 2026 | 1,889.66 | 1,906.38 | 1,864.56 | 1,888.50 | 1,888.50 | -0.54% | 448,671 |
| Aug 3, 2026 | 1,916.70 | 1,926.00 | 1,875.99 | 1,898.79 | 1,898.79 | 1.11% | 443,150 |
| Jul 31, 2026 | 1,874.00 | 1,889.22 | 1,851.79 | 1,877.95 | 1,877.95 | -0.41% | 366,051 |
| Jul 30, 2026 | 1,845.01 | 1,888.00 | 1,828.89 | 1,885.73 | 1,885.73 | 1.20% | 370,223 |
| Jul 29, 2026 | 1,842.76 | 1,902.38 | 1,842.76 | 1,863.31 | 1,863.31 | 0.04% | 298,229 |
| Jul 28, 2026 | 1,839.14 | 1,886.00 | 1,839.14 | 1,862.52 | 1,862.52 | 2.35% | 409,177 |
| Jul 27, 2026 | 1,825.71 | 1,855.44 | 1,818.51 | 1,819.74 | 1,819.74 | 1.02% | 329,630 |
| Jul 24, 2026 | 1,800.71 | 1,839.91 | 1,797.28 | 1,801.44 | 1,801.44 | 0.15% | 303,918 |
| Jul 23, 2026 | 1,790.80 | 1,804.25 | 1,771.17 | 1,798.70 | 1,798.70 | -0.03% | 306,125 |
| Jul 22, 2026 | 1,818.09 | 1,818.09 | 1,773.68 | 1,799.21 | 1,799.21 | -1.29% | 246,121 |
| Jul 21, 2026 | 1,840.00 | 1,840.00 | 1,797.96 | 1,822.65 | 1,822.65 | -0.53% | 261,412 |
| Jul 20, 2026 | 1,819.39 | 1,863.20 | 1,805.00 | 1,832.42 | 1,832.42 | 1.02% | 294,387 |
| Jul 17, 2026 | 1,827.13 | 1,833.26 | 1,789.00 | 1,813.91 | 1,813.91 | -2.34% | 313,645 |
| Jul 16, 2026 | 1,862.82 | 1,883.36 | 1,840.00 | 1,857.42 | 1,857.42 | 0.77% | 344,883 |
| Jul 15, 2026 | 1,873.00 | 1,905.49 | 1,819.67 | 1,843.19 | 1,843.19 | -1.64% | 508,220 |
| 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 |