MercadoLibre, Inc. (BVMF:MELI34)
Brazil
· Delayed Price · Currency is BRL 77.45
-0.33 (-0.42%)
At close: Mar 6, 2026
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.03 | 78.37 | 76.72 | 77.45 | 77.45 | -0.42% | 1,108,782 |
| Mar 5, 2026 | 77.10 | 78.97 | 77.08 | 77.78 | 77.78 | 1.47% | 1,033,195 |
| Mar 4, 2026 | 75.49 | 77.79 | 74.90 | 76.65 | 76.65 | 2.20% | 1,033,179 |
| Mar 3, 2026 | 75.00 | 75.59 | 72.50 | 75.00 | 75.00 | -2.09% | 2,959,696 |
| Mar 2, 2026 | 74.50 | 76.75 | 72.96 | 76.60 | 76.60 | 2.58% | 1,987,948 |
| Feb 27, 2026 | 74.45 | 76.10 | 73.82 | 74.67 | 74.67 | 0.36% | 1,692,495 |
| Feb 26, 2026 | 76.30 | 77.03 | 74.39 | 74.40 | 74.40 | -1.59% | 1,924,450 |
| Feb 25, 2026 | 77.49 | 77.92 | 71.57 | 75.60 | 75.60 | -8.92% | 7,253,018 |
| Feb 24, 2026 | 80.81 | 83.00 | 80.01 | 83.00 | 83.00 | 2.74% | 2,678,424 |
| Feb 23, 2026 | 86.49 | 87.03 | 79.70 | 80.79 | 80.79 | -7.29% | 3,433,998 |
| Feb 20, 2026 | 86.88 | 87.37 | 85.37 | 87.14 | 87.14 | -0.29% | 849,335 |
| Feb 19, 2026 | 87.75 | 88.40 | 86.90 | 87.39 | 87.39 | -0.41% | 855,788 |
| Feb 18, 2026 | 88.00 | 88.35 | 86.80 | 87.75 | 87.75 | 0.92% | 903,252 |
| Feb 13, 2026 | 87.50 | 88.00 | 85.73 | 86.95 | 86.95 | -0.90% | 1,617,843 |
| Feb 12, 2026 | 89.79 | 90.89 | 86.57 | 87.74 | 87.74 | -0.25% | 1,964,163 |
| Feb 11, 2026 | 88.11 | 89.07 | 85.32 | 87.96 | 87.96 | -0.58% | 1,133,646 |
| Feb 10, 2026 | 88.10 | 90.42 | 87.06 | 88.47 | 88.47 | 0.49% | 668,771 |
| Feb 9, 2026 | 85.88 | 88.50 | 85.06 | 88.04 | 88.04 | 2.48% | 1,300,225 |
| Feb 6, 2026 | 89.25 | 89.70 | 83.42 | 85.91 | 85.91 | -3.21% | 2,705,485 |
| Feb 5, 2026 | 90.31 | 91.81 | 88.76 | 88.76 | 88.76 | -2.61% | 2,799,284 |
| Feb 4, 2026 | 91.05 | 91.61 | 87.00 | 91.14 | 91.14 | -0.71% | 3,369,924 |
| Feb 3, 2026 | 94.36 | 94.50 | 90.30 | 91.79 | 91.79 | -3.35% | 3,736,754 |
| Feb 2, 2026 | 93.60 | 95.50 | 93.02 | 94.97 | 94.97 | 0.27% | 838,478 |
| Jan 30, 2026 | 96.15 | 97.00 | 93.89 | 94.71 | 94.71 | -1.80% | 872,158 |
| Jan 29, 2026 | 98.50 | 99.00 | 95.71 | 96.45 | 96.45 | -3.01% | 739,918 |
| Jan 28, 2026 | 99.55 | 101.54 | 98.38 | 99.44 | 99.44 | 0.24% | 779,154 |
| Jan 27, 2026 | 97.04 | 99.89 | 96.46 | 99.20 | 99.20 | 2.68% | 782,539 |
| Jan 26, 2026 | 93.90 | 98.44 | 93.51 | 96.61 | 96.61 | 2.89% | 1,519,035 |
| Jan 23, 2026 | 94.90 | 95.15 | 92.90 | 93.90 | 93.90 | -1.05% | 924,721 |
| Jan 22, 2026 | 92.40 | 95.95 | 92.30 | 94.90 | 94.90 | 2.72% | 972,421 |
| Jan 21, 2026 | 91.00 | 92.86 | 90.28 | 92.39 | 92.39 | 0.38% | 926,334 |
| Jan 20, 2026 | 91.70 | 94.26 | 90.90 | 92.04 | 92.04 | 0.26% | 583,663 |
| Jan 19, 2026 | 93.80 | 93.80 | 91.80 | 91.80 | 91.80 | -1.92% | 133,092 |
| Jan 16, 2026 | 94.93 | 94.93 | 92.38 | 93.60 | 93.60 | -0.67% | 732,896 |
| Jan 15, 2026 | 94.81 | 96.49 | 93.61 | 94.23 | 94.23 | -0.81% | 531,808 |
| Jan 14, 2026 | 92.59 | 95.00 | 91.78 | 95.00 | 95.00 | 1.99% | 1,004,667 |
| Jan 13, 2026 | 96.06 | 96.09 | 91.21 | 93.15 | 93.15 | -2.76% | 1,168,008 |
| Jan 12, 2026 | 97.01 | 97.10 | 95.01 | 95.79 | 95.79 | -0.79% | 537,076 |
| Jan 9, 2026 | 98.31 | 98.31 | 96.55 | 96.55 | 96.55 | -1.77% | 462,900 |
| Jan 8, 2026 | 97.85 | 98.74 | 97.01 | 98.29 | 98.29 | 0.66% | 556,593 |
| Jan 7, 2026 | 99.10 | 99.35 | 95.78 | 97.65 | 97.65 | -1.67% | 321,228 |
| Jan 6, 2026 | 96.51 | 100.27 | 95.71 | 99.31 | 99.31 | 2.90% | 757,345 |
| Jan 5, 2026 | 90.35 | 99.37 | 90.35 | 96.51 | 96.51 | 7.19% | 1,508,209 |
| Jan 2, 2026 | 92.22 | 92.34 | 89.20 | 90.04 | 90.04 | -2.36% | 520,858 |
| Dec 30, 2025 | 93.09 | 93.09 | 91.56 | 92.22 | 92.22 | -0.96% | 178,080 |
| Dec 29, 2025 | 92.98 | 94.58 | 92.30 | 93.11 | 93.11 | 0.65% | 415,042 |
| Dec 26, 2025 | 92.06 | 92.95 | 92.05 | 92.51 | 92.51 | 0.54% | 164,504 |
| Dec 23, 2025 | 92.63 | 93.05 | 91.11 | 92.01 | 92.01 | 0.12% | 369,722 |
| Dec 22, 2025 | 92.41 | 92.99 | 90.57 | 91.90 | 91.90 | -0.24% | 433,916 |
| Dec 19, 2025 | 90.89 | 92.46 | 90.06 | 92.12 | 92.12 | 1.46% | 319,733 |
| Dec 18, 2025 | 88.81 | 91.17 | 88.62 | 90.79 | 90.79 | 2.60% | 735,251 |
| Dec 17, 2025 | 89.00 | 89.57 | 87.42 | 88.49 | 88.49 | 0.73% | 361,122 |
| Dec 16, 2025 | 89.06 | 89.66 | 86.86 | 87.85 | 87.85 | -1.28% | 763,023 |
| Dec 15, 2025 | 91.35 | 91.60 | 88.38 | 88.99 | 88.99 | -1.99% | 692,528 |
| Dec 12, 2025 | 91.38 | 92.00 | 90.17 | 90.80 | 90.80 | -0.25% | 415,038 |
| Dec 11, 2025 | 90.50 | 91.99 | 89.25 | 91.03 | 91.03 | -0.37% | 521,021 |
| Dec 10, 2025 | 93.79 | 93.79 | 89.30 | 91.37 | 91.37 | -2.75% | 1,121,373 |
| Dec 9, 2025 | 94.50 | 95.30 | 92.56 | 93.95 | 93.95 | 0.20% | 370,180 |
| Dec 8, 2025 | 94.21 | 95.80 | 93.60 | 93.76 | 93.76 | -0.17% | 579,650 |
| Dec 5, 2025 | 95.15 | 96.79 | 93.00 | 93.92 | 93.92 | -1.29% | 1,956,957 |
| Dec 4, 2025 | 94.20 | 95.16 | 91.91 | 95.15 | 95.15 | 0.91% | 2,295,713 |
| Dec 3, 2025 | 94.48 | 95.09 | 93.22 | 94.29 | 94.29 | 0.49% | 370,764 |
| Dec 2, 2025 | 92.50 | 95.67 | 92.03 | 93.83 | 93.83 | 1.22% | 622,086 |
| Dec 1, 2025 | 92.22 | 93.10 | 90.75 | 92.70 | 92.70 | 0.51% | 719,566 |
| Nov 28, 2025 | 91.47 | 93.31 | 91.02 | 92.23 | 92.23 | 0.82% | 1,021,677 |
| Nov 27, 2025 | 90.71 | 91.48 | 90.67 | 91.48 | 91.48 | 0.85% | 174,948 |
| Nov 26, 2025 | 92.88 | 93.47 | 90.15 | 90.71 | 90.71 | -1.75% | 927,550 |
| Nov 25, 2025 | 90.46 | 92.33 | 89.50 | 92.33 | 92.33 | 2.02% | 697,549 |
| Nov 24, 2025 | 88.13 | 90.50 | 87.26 | 90.50 | 90.50 | 3.03% | 1,191,483 |
| Nov 21, 2025 | 86.12 | 88.73 | 85.60 | 87.84 | 87.84 | -4.96% | 2,064,322 |
| Nov 19, 2025 | 92.47 | 93.30 | 91.77 | 92.42 | 92.42 | 0.14% | 872,805 |
| Nov 18, 2025 | 91.24 | 92.49 | 90.57 | 92.29 | 92.29 | 1.08% | 621,006 |
| Nov 17, 2025 | 90.11 | 92.06 | 90.11 | 91.30 | 91.30 | 1.33% | 1,439,673 |
| Nov 14, 2025 | 89.25 | 90.63 | 87.95 | 90.10 | 90.10 | -0.57% | 561,831 |
| Nov 13, 2025 | 93.20 | 93.20 | 89.20 | 90.62 | 90.62 | -3.08% | 805,581 |
| Nov 12, 2025 | 93.21 | 94.68 | 92.49 | 93.50 | 93.50 | -0.11% | 428,715 |
| Nov 11, 2025 | 92.00 | 93.60 | 91.50 | 93.60 | 93.60 | 1.19% | 812,177 |
| Nov 10, 2025 | 94.90 | 95.76 | 91.02 | 92.50 | 92.50 | -2.10% | 1,175,074 |
| Nov 7, 2025 | 94.61 | 95.26 | 92.91 | 94.48 | 94.48 | -0.18% | 695,736 |
| Nov 6, 2025 | 102.50 | 103.15 | 94.65 | 94.65 | 94.65 | -8.99% | 2,130,057 |
| Nov 5, 2025 | 103.99 | 104.00 | 100.20 | 104.00 | 104.00 | -0.43% | 769,286 |
| Nov 4, 2025 | 102.92 | 106.40 | 102.11 | 104.45 | 104.45 | 0.99% | 231,296 |
| Nov 3, 2025 | 104.47 | 106.54 | 102.34 | 103.43 | 103.43 | -1.00% | 446,605 |
| Oct 31, 2025 | 106.99 | 107.95 | 103.55 | 104.48 | 104.48 | -1.84% | 644,342 |
| Oct 30, 2025 | 101.80 | 108.69 | 98.89 | 106.44 | 106.44 | 4.52% | 1,105,983 |
| Oct 29, 2025 | 102.50 | 103.27 | 100.30 | 101.84 | 101.84 | -0.16% | 1,049,868 |
| Oct 28, 2025 | 102.74 | 102.99 | 100.42 | 102.00 | 102.00 | -0.53% | 597,448 |
| Oct 27, 2025 | 102.85 | 103.33 | 99.73 | 102.54 | 102.54 | 5.71% | 1,003,891 |
| Oct 24, 2025 | 96.60 | 98.12 | 96.25 | 97.00 | 97.00 | 0.73% | 216,310 |
| Oct 23, 2025 | 94.64 | 96.30 | 94.16 | 96.30 | 96.30 | 1.37% | 537,026 |
| Oct 22, 2025 | 96.01 | 96.43 | 94.07 | 95.00 | 95.00 | -1.41% | 212,116 |
| Oct 21, 2025 | 94.12 | 97.25 | 94.12 | 96.36 | 96.36 | 2.17% | 342,173 |
| Oct 20, 2025 | 91.70 | 94.31 | 91.15 | 94.31 | 94.31 | 3.07% | 292,321 |
| Oct 17, 2025 | 91.90 | 93.77 | 91.20 | 91.50 | 91.50 | -0.92% | 360,871 |
| Oct 16, 2025 | 93.24 | 93.99 | 92.09 | 92.35 | 92.35 | -1.44% | 572,596 |
| Oct 15, 2025 | 98.83 | 99.04 | 93.34 | 93.70 | 93.70 | -4.95% | 623,338 |
| Oct 14, 2025 | 98.80 | 99.46 | 97.41 | 98.58 | 98.58 | 0.28% | 172,784 |
| Oct 13, 2025 | 98.00 | 100.25 | 97.84 | 98.30 | 98.30 | 1.26% | 289,317 |
| Oct 10, 2025 | 102.50 | 102.82 | 96.80 | 97.08 | 97.08 | -4.24% | 932,802 |
| Oct 9, 2025 | 97.30 | 101.60 | 96.87 | 101.38 | 101.38 | 4.19% | 909,016 |