Skip to main content
MercadoLibre, Inc. (VIE:MELI)
Austria flag Austria · Delayed Price · Currency is EUR
1,839.80
+17.20 (0.94%)
At close: Dec 5, 2025

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,821.801,827.001,817.401,822.601,822.60-0.46%11
Dec 3, 20251,825.001,831.001,820.801,831.001,831.00-0.16%-
Dec 2, 20251,777.201,834.001,773.001,834.001,834.002.46%11
Dec 1, 20251,771.601,790.001,759.801,790.001,790.000.20%7
Nov 28, 20251,771.201,788.601,768.601,786.401,786.401.27%13
Nov 27, 20251,752.001,771.001,752.001,764.001,764.00-0.47%5
Nov 26, 20251,789.001,793.801,772.401,772.401,772.401.06%-
Nov 25, 20251,740.401,753.801,726.801,753.801,753.802.33%10
Nov 24, 20251,710.601,714.401,699.401,713.801,713.802.89%23
Nov 21, 20251,667.201,683.201,648.601,665.601,665.60-3.14%27
Nov 20, 20251,819.401,826.401,719.601,719.601,719.60-4.25%19
Nov 19, 20251,782.201,796.001,782.201,796.001,796.001.25%-
Nov 18, 20251,760.201,779.401,760.201,773.801,773.80-0.08%21
Nov 17, 20251,782.601,782.601,760.401,775.201,775.201.51%6
Nov 14, 20251,753.201,753.201,731.601,748.801,748.800.10%11
Nov 13, 20251,819.401,820.201,747.001,747.001,747.00-4.04%5
Nov 12, 20251,823.601,848.201,820.601,820.601,820.600.21%10
Nov 11, 20251,805.601,816.801,793.401,816.801,816.802.14%2
Nov 10, 20251,846.401,865.601,778.801,778.801,778.80-1.30%13
Nov 7, 20251,862.201,862.201,802.201,802.201,802.20-2.79%-
Nov 6, 20251,989.801,995.401,854.001,854.001,854.00-5.39%3
Nov 5, 20252,006.502,014.001,959.601,959.601,959.60-3.42%5
Nov 4, 20251,984.202,029.001,984.202,029.002,029.000.47%25
Nov 3, 20252,016.002,046.502,016.002,019.502,019.50-0.44%-
Oct 31, 20252,059.502,076.002,013.002,028.502,028.50-2.83%10
Oct 30, 20251,954.202,087.501,931.202,087.502,087.505.89%29
Oct 29, 20251,973.201,973.201,958.201,971.401,971.401.20%16
Oct 28, 20251,959.401,969.601,948.001,948.001,948.00-0.69%11
Oct 27, 20251,948.801,990.001,948.801,961.601,961.605.71%66
Oct 24, 20251,852.601,864.201,852.601,855.601,855.602.26%15
Oct 23, 20251,817.001,824.801,814.601,814.601,814.60-0.02%6
Oct 22, 20251,852.401,852.801,815.001,815.001,815.00-1.25%19
Oct 21, 20251,806.801,844.801,806.801,838.001,838.003.46%30
Oct 20, 20251,752.001,776.601,750.601,776.601,776.601.50%15
Oct 17, 20251,735.601,760.801,725.401,750.401,750.40-0.21%23
Oct 16, 20251,782.801,784.201,749.801,754.001,754.00-5.32%21
Oct 15, 20251,862.801,871.401,852.601,852.601,852.60-0.45%26
Oct 14, 20251,866.601,872.801,854.201,861.001,861.00-2.23%4
Oct 13, 20251,901.601,903.401,860.601,903.401,903.403.64%6
Oct 10, 20251,980.801,980.801,836.601,836.601,836.60-3.58%10
Oct 9, 20251,878.401,904.801,872.801,904.801,904.802.74%23
Oct 8, 20251,882.001,887.001,854.001,854.001,854.001.07%1
Oct 7, 20251,843.401,856.201,834.401,834.401,834.40-0.19%6
Oct 6, 20251,868.601,890.201,833.201,837.801,837.80-1.30%30
Oct 3, 20251,927.601,931.401,862.001,862.001,862.00-0.52%29
Oct 2, 20251,875.001,892.401,858.201,871.801,871.80-0.74%33
Oct 1, 20251,987.601,996.401,885.801,885.801,885.80-5.80%17
Sep 30, 20252,129.002,129.502,002.002,002.002,002.00-6.25%5
Sep 29, 20252,114.502,135.502,111.502,135.502,135.500.52%-
Sep 26, 20252,134.002,137.502,124.502,124.502,124.500.83%-
Sep 25, 20252,136.502,140.002,107.002,107.002,107.00-1.29%-
Sep 24, 20252,119.502,147.002,119.502,134.502,134.501.57%-
Sep 23, 20252,083.002,101.502,078.002,101.502,101.501.94%5
Sep 22, 20252,093.002,097.502,061.502,061.502,061.50-2.14%5
Sep 19, 20252,119.002,119.502,102.502,106.502,106.50-1.70%1
Sep 18, 20252,081.502,143.002,075.002,143.002,143.005.23%5
Sep 17, 20252,016.502,036.502,015.502,036.502,036.502.01%2
Sep 16, 20251,991.001,996.401,981.601,996.401,996.401.25%6
Sep 15, 20251,997.601,999.001,971.801,971.801,971.80-0.76%9
Sep 12, 20251,994.001,997.401,964.601,987.001,987.00-1.32%15
Sep 11, 20252,008.502,019.502,008.502,013.502,013.500.75%-
Sep 10, 20252,028.002,033.001,998.601,998.601,998.60-0.17%-
Sep 9, 20252,001.002,007.002,001.002,002.002,002.000.24%-
Sep 8, 20252,052.002,052.001,965.801,997.201,997.20-0.26%30
Sep 5, 20252,073.502,073.502,002.502,002.502,002.50-2.60%5
Sep 4, 20252,035.502,056.002,035.502,056.002,056.002.03%-
Sep 3, 20252,050.502,052.502,015.002,015.002,015.00-2.11%5
Sep 2, 20252,117.002,127.502,058.502,058.502,058.50-2.65%3
Sep 1, 20252,109.502,114.502,109.002,114.502,114.500.71%-
Aug 29, 20252,124.502,136.002,099.502,099.502,099.50-1.69%-
Aug 28, 20252,082.002,135.502,058.002,135.502,135.502.45%-
Aug 27, 20252,069.002,084.502,065.502,084.502,084.500.63%-
Aug 26, 20252,064.502,072.502,064.502,071.502,071.500.41%-
Aug 25, 20252,078.502,078.502,063.002,063.002,063.000.41%5
Aug 22, 20252,019.502,054.502,018.502,054.502,054.502.32%-
Aug 21, 20252,016.002,016.002,007.502,008.002,008.00-0.35%-
Aug 20, 20252,010.502,015.002,010.502,015.002,015.00-0.62%-
Aug 19, 20252,027.002,035.502,022.002,027.502,027.50-0.76%3
Aug 18, 20252,057.002,070.002,043.002,043.002,043.00-0.58%-
Aug 15, 20252,000.502,055.001,999.002,055.002,055.002.54%10
Aug 14, 20251,987.202,004.001,987.202,004.002,004.000.79%-
Aug 13, 20252,020.502,037.001,988.201,988.201,988.20-1.53%10
Aug 12, 20251,983.402,019.001,976.402,019.002,019.000.05%16
Aug 11, 20252,021.502,024.502,017.502,018.002,018.001.74%-
Aug 8, 20252,007.502,015.001,983.401,983.401,983.40-2.20%1
Aug 7, 20251,987.202,028.001,987.202,028.002,028.001.59%10
Aug 6, 20252,085.002,107.001,996.201,996.201,996.20-4.19%5
Aug 5, 20251,954.802,083.501,954.802,083.502,083.500.82%20
Aug 4, 20252,072.502,087.002,062.502,066.502,066.500.51%-
Aug 1, 20252,072.002,072.002,048.502,056.002,056.00-1.13%-
Jul 31, 20252,076.502,088.002,076.502,079.502,079.50-0.34%-
Jul 30, 20252,066.502,086.502,059.002,086.502,086.501.68%3
Jul 29, 20252,044.502,069.502,042.502,052.002,052.000.98%-
Jul 28, 20252,032.002,036.502,031.002,032.002,032.001.02%4
Jul 25, 20252,038.002,044.502,011.502,011.502,011.50-0.74%-
Jul 24, 20252,033.002,044.502,026.502,026.502,026.50-0.12%-
Jul 23, 20252,037.502,042.502,029.002,029.002,029.00-0.20%5
Jul 22, 20252,037.502,044.002,033.002,033.002,033.000.22%-
Jul 21, 20252,079.502,079.502,028.502,028.502,028.50-1.62%-
Jul 18, 20252,035.502,062.002,017.502,062.002,062.00-0.51%-