MercadoLibre, Inc. (BVMF:MELI34)
Brazil
· Delayed Price · Currency is BRL 95.47
+0.32 (0.34%)
Last updated: Dec 5, 2025, 4:03 PM GMT-3
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.15 | 96.79 | 94.40 | 95.45 | - | 0.32% | 293,394 |
| 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 |
| Oct 8, 2025 | 96.96 | 97.60 | 95.41 | 97.30 | 97.30 | 0.15% | 279,377 |
| Oct 7, 2025 | 96.31 | 97.15 | 94.15 | 97.15 | 97.15 | 1.81% | 321,636 |
| Oct 6, 2025 | 97.18 | 97.40 | 93.90 | 95.42 | 95.42 | -1.29% | 427,395 |
| Oct 3, 2025 | 100.34 | 101.07 | 96.65 | 96.67 | 96.67 | -3.60% | 536,792 |
| Oct 2, 2025 | 98.07 | 100.30 | 96.00 | 100.28 | 100.28 | 3.29% | 1,219,116 |
| Oct 1, 2025 | 104.09 | 104.30 | 96.50 | 97.09 | 97.09 | -6.73% | 1,754,098 |
| Sep 30, 2025 | 110.88 | 110.88 | 102.74 | 104.10 | 104.10 | -5.79% | 1,172,062 |
| Sep 29, 2025 | 110.80 | 112.67 | 109.65 | 110.50 | 110.50 | 0.06% | 202,769 |
| Sep 26, 2025 | 111.45 | 111.89 | 109.40 | 110.43 | 110.43 | -0.77% | 126,531 |
| Sep 25, 2025 | 111.20 | 111.47 | 108.89 | 111.29 | 111.29 | 0.21% | 174,322 |
| Sep 24, 2025 | 110.61 | 111.69 | 109.80 | 111.06 | 111.06 | 1.17% | 148,325 |
| Sep 23, 2025 | 109.44 | 110.62 | 108.13 | 109.78 | 109.78 | 0.85% | 177,141 |
| Sep 22, 2025 | 108.47 | 109.48 | 107.60 | 108.85 | 108.85 | 0.82% | 155,995 |
| Sep 19, 2025 | 109.96 | 110.96 | 107.91 | 107.97 | 107.97 | -1.81% | 183,171 |
| Sep 18, 2025 | 108.29 | 111.65 | 107.68 | 109.96 | 109.96 | 1.82% | 353,002 |
| Sep 17, 2025 | 105.18 | 108.77 | 104.80 | 107.99 | 107.99 | 2.77% | 548,355 |
| Sep 16, 2025 | 103.77 | 105.95 | 103.56 | 105.08 | 105.08 | 1.73% | 214,814 |
| Sep 15, 2025 | 104.39 | 104.39 | 102.39 | 103.29 | 103.29 | -1.05% | 536,806 |
| Sep 12, 2025 | 105.00 | 105.05 | 102.40 | 104.39 | 104.39 | -0.56% | 277,379 |
| Sep 11, 2025 | 105.77 | 106.35 | 104.91 | 104.98 | 104.98 | -0.75% | 204,674 |
| Sep 10, 2025 | 107.77 | 108.43 | 104.55 | 105.77 | 105.77 | -1.29% | 400,708 |
| Sep 9, 2025 | 106.99 | 107.80 | 106.00 | 107.15 | 107.15 | 0.77% | 221,720 |
| Sep 8, 2025 | 107.00 | 107.50 | 104.14 | 106.33 | 106.33 | -2.03% | 845,241 |
| Sep 5, 2025 | 109.10 | 109.95 | 104.80 | 108.53 | 108.53 | -0.99% | 803,555 |
| Sep 4, 2025 | 108.00 | 109.88 | 107.90 | 109.61 | 109.61 | 1.82% | 1,713,459 |
| Sep 3, 2025 | 109.30 | 109.30 | 106.41 | 107.65 | 107.65 | -1.24% | 667,536 |
| Sep 2, 2025 | 111.40 | 111.59 | 107.81 | 109.00 | 109.00 | -1.98% | 291,959 |
| Sep 1, 2025 | 111.88 | 112.78 | 111.04 | 111.20 | 111.20 | -0.94% | 89,255 |
| Aug 29, 2025 | 111.90 | 113.00 | 110.50 | 112.25 | 112.25 | 0.93% | 270,920 |
| Aug 28, 2025 | 109.45 | 112.77 | 108.24 | 111.22 | 111.22 | 2.62% | 308,089 |
| Aug 27, 2025 | 109.00 | 109.89 | 108.15 | 108.38 | 108.38 | -0.20% | 130,213 |
| Aug 26, 2025 | 108.39 | 109.54 | 107.80 | 108.60 | 108.60 | 0.42% | 120,462 |
| Aug 25, 2025 | 109.51 | 109.79 | 107.60 | 108.15 | 108.15 | -1.59% | 307,169 |
| Aug 22, 2025 | 106.66 | 111.10 | 106.66 | 109.90 | 109.90 | 2.97% | 346,390 |
| Aug 21, 2025 | 106.72 | 107.65 | 105.95 | 106.73 | 106.73 | -0.09% | 188,302 |
| Aug 20, 2025 | 106.32 | 107.81 | 106.07 | 106.83 | 106.83 | 0.12% | 171,969 |
| Aug 19, 2025 | 107.45 | 108.72 | 106.70 | 106.70 | 106.70 | -0.13% | 206,818 |
| Aug 18, 2025 | 108.10 | 109.06 | 106.84 | 106.84 | 106.84 | -0.89% | 177,013 |
| Aug 15, 2025 | 104.81 | 109.20 | 104.78 | 107.80 | 107.80 | 2.74% | 369,839 |
| Aug 14, 2025 | 104.62 | 105.93 | 104.46 | 104.93 | 104.93 | 0.32% | 414,939 |
| Aug 13, 2025 | 105.65 | 107.49 | 103.86 | 104.60 | 104.60 | -0.65% | 296,695 |
| Aug 12, 2025 | 103.51 | 107.00 | 103.50 | 105.28 | 105.28 | 1.72% | 595,154 |
| Aug 11, 2025 | 106.55 | 107.11 | 103.50 | 103.50 | 103.50 | -2.16% | 814,856 |
| Aug 8, 2025 | 105.69 | 106.63 | 104.04 | 105.78 | 105.78 | 0.69% | 308,554 |
| Aug 7, 2025 | 106.85 | 107.97 | 105.06 | 105.06 | 105.06 | -0.89% | 452,490 |
| Aug 6, 2025 | 111.03 | 111.88 | 104.37 | 106.00 | 106.00 | -4.59% | 840,973 |
| Aug 5, 2025 | 105.45 | 113.58 | 104.35 | 111.10 | 111.10 | 3.83% | 1,061,110 |
| Aug 4, 2025 | 110.80 | 111.37 | 107.00 | 107.00 | 107.00 | -2.46% | 873,115 |
| Aug 1, 2025 | 109.76 | 110.71 | 108.03 | 109.70 | 109.70 | -1.48% | 242,212 |
| Jul 31, 2025 | 111.00 | 111.63 | 109.70 | 111.35 | 111.35 | -0.07% | 168,875 |
| Jul 30, 2025 | 110.55 | 112.29 | 110.19 | 111.43 | 111.43 | 0.68% | 254,001 |
| Jul 29, 2025 | 110.16 | 111.39 | 109.60 | 110.68 | 110.68 | 0.82% | 319,994 |
| Jul 28, 2025 | 110.39 | 110.87 | 109.57 | 109.78 | 109.78 | 0.36% | 118,727 |
| Jul 25, 2025 | 109.80 | 111.01 | 108.62 | 109.39 | 109.39 | -0.83% | 189,949 |
| Jul 24, 2025 | 110.25 | 111.00 | 109.17 | 110.30 | 110.30 | -0.13% | 129,598 |
| Jul 23, 2025 | 111.17 | 111.17 | 109.53 | 110.44 | 110.44 | -0.66% | 158,997 |
| Jul 22, 2025 | 111.16 | 111.64 | 110.30 | 111.17 | 111.17 | 0.79% | 103,594 |
| Jul 21, 2025 | 112.00 | 112.33 | 109.01 | 110.30 | 110.30 | -1.98% | 207,309 |
| Jul 18, 2025 | 109.32 | 113.08 | 108.26 | 112.53 | 112.53 | 3.17% | 213,334 |