MercadoLibre, Inc. (BVMF:MELI34)
Brazil
· Delayed Price · Currency is BRL 74.42
-2.10 (-2.74%)
Last updated: Apr 28, 2026, 4:34 PM GMT-3
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 76.00 | 77.59 | 75.77 | 76.52 | 76.52 | -0.08% | 445,639 |
| Apr 24, 2026 | 75.70 | 76.70 | 75.34 | 76.58 | 76.58 | 2.27% | 563,141 |
| Apr 23, 2026 | 76.59 | 76.59 | 74.59 | 74.88 | 74.88 | -2.23% | 520,202 |
| Apr 22, 2026 | 77.40 | 77.69 | 76.26 | 76.59 | 76.59 | -0.66% | 492,358 |
| Apr 20, 2026 | 77.41 | 77.46 | 76.09 | 77.10 | 77.10 | 0.13% | 337,728 |
| Apr 17, 2026 | 76.81 | 77.73 | 75.96 | 77.00 | 77.00 | 1.14% | 506,669 |
| Apr 16, 2026 | 78.15 | 78.64 | 75.37 | 76.13 | 76.13 | -2.71% | 556,475 |
| Apr 15, 2026 | 76.69 | 78.46 | 76.55 | 78.25 | 78.25 | 2.37% | 526,869 |
| Apr 14, 2026 | 76.47 | 77.74 | 76.06 | 76.44 | 76.44 | 0.31% | 948,454 |
| Apr 13, 2026 | 73.69 | 76.49 | 73.64 | 76.20 | 76.20 | 3.52% | 586,159 |
| Apr 10, 2026 | 77.06 | 77.06 | 73.40 | 73.61 | 73.61 | -2.76% | 801,464 |
| Apr 9, 2026 | 75.23 | 76.14 | 73.92 | 75.70 | 75.70 | 1.15% | 645,554 |
| Apr 8, 2026 | 77.00 | 77.97 | 74.84 | 74.84 | 74.84 | 0.25% | 882,234 |
| Apr 7, 2026 | 74.08 | 74.72 | 72.76 | 74.65 | 74.65 | 1.68% | 308,398 |
| Apr 6, 2026 | 74.13 | 74.13 | 72.72 | 73.42 | 73.42 | -0.19% | 270,703 |
| Apr 2, 2026 | 73.00 | 74.43 | 72.48 | 73.56 | 73.56 | -0.98% | 266,457 |
| Apr 1, 2026 | 74.92 | 75.24 | 72.91 | 74.29 | 74.29 | 0.12% | 481,949 |
| Mar 31, 2026 | 71.00 | 75.12 | 71.00 | 74.20 | 74.20 | 5.47% | 2,218,770 |
| Mar 30, 2026 | 70.30 | 71.19 | 69.79 | 70.35 | 70.35 | 0.69% | 700,766 |
| Mar 27, 2026 | 71.11 | 71.45 | 69.66 | 69.87 | 69.87 | -2.09% | 683,009 |
| Mar 26, 2026 | 70.84 | 72.50 | 70.53 | 71.36 | 71.36 | 0.03% | 560,982 |
| Mar 25, 2026 | 71.16 | 72.35 | 70.52 | 71.34 | 71.34 | 0.71% | 860,179 |
| Mar 24, 2026 | 72.96 | 72.96 | 70.45 | 70.84 | 70.84 | -2.96% | 867,331 |
| Mar 23, 2026 | 73.05 | 73.92 | 71.98 | 73.00 | 73.00 | 0.94% | 876,079 |
| Mar 20, 2026 | 72.69 | 73.80 | 71.79 | 72.32 | 72.32 | -0.51% | 361,703 |
| Mar 19, 2026 | 73.78 | 74.10 | 72.41 | 72.69 | 72.69 | -1.40% | 509,274 |
| Mar 18, 2026 | 74.80 | 75.60 | 73.60 | 73.72 | 73.72 | -1.39% | 1,070,986 |
| Mar 17, 2026 | 75.54 | 75.74 | 73.95 | 74.76 | 74.76 | -0.72% | 469,723 |
| Mar 16, 2026 | 73.85 | 76.06 | 73.83 | 75.30 | 75.30 | 2.32% | 466,054 |
| Mar 13, 2026 | 73.07 | 73.83 | 72.14 | 73.59 | 73.59 | 1.22% | 1,653,010 |
| Mar 12, 2026 | 74.35 | 74.35 | 70.87 | 72.70 | 72.70 | -3.81% | 1,868,729 |
| Mar 11, 2026 | 74.85 | 75.80 | 74.35 | 75.58 | 75.58 | 1.22% | 419,024 |
| Mar 10, 2026 | 76.14 | 76.59 | 74.28 | 74.67 | 74.67 | -1.49% | 1,132,726 |
| Mar 9, 2026 | 76.64 | 76.85 | 74.80 | 75.80 | 75.80 | -2.13% | 2,866,795 |
| 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 |