Skip to main content
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,769.52
-18.34 (-1.03%)
At close: Mar 9, 2026, 4:00 PM EDT
1,766.90
-2.62 (-0.15%)
After-hours: Mar 9, 2026, 6:53 PM EDT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,742.711,769.521,721.411,769.521,769.52-1.03%599,742
Mar 6, 20261,758.131,794.171,738.551,787.861,787.860.42%435,835
Mar 5, 20261,769.701,810.621,765.001,780.361,780.360.64%488,595
Mar 4, 20261,731.761,789.001,727.001,769.031,769.033.21%516,227
Mar 3, 20261,688.881,721.961,660.201,714.011,714.01-3.54%936,885
Mar 2, 20261,700.151,780.001,682.121,777.001,777.001.10%817,527
Feb 27, 20261,739.371,775.981,721.411,757.581,757.580.96%792,929
Feb 26, 20261,791.001,796.001,731.261,740.881,740.88-1.52%1,089,704
Feb 25, 20261,760.121,781.481,654.241,767.711,767.71-8.05%2,381,191
Feb 24, 20261,885.001,928.961,857.121,922.561,922.563.12%900,838
Feb 23, 20261,995.352,008.191,848.911,864.461,864.46-6.63%757,872
Feb 20, 20261,986.012,020.551,964.871,996.871,996.870.02%361,113
Feb 19, 20262,009.082,025.391,990.181,996.551,996.55-0.62%284,678
Feb 18, 20261,988.212,047.871,976.002,009.052,009.051.70%328,066
Feb 17, 20261,975.392,006.661,931.121,975.511,975.51-0.64%425,711
Feb 13, 20261,990.262,006.321,963.471,988.261,988.26-0.93%425,771
Feb 12, 20262,092.622,113.901,997.002,007.002,007.00-0.55%584,395
Feb 11, 20262,053.232,060.001,972.002,018.182,018.18-0.35%471,003
Feb 10, 20262,035.182,082.092,012.332,025.322,025.32-0.50%545,650
Feb 9, 20261,984.022,037.021,958.882,035.592,035.593.32%546,634
Feb 6, 20262,042.432,042.431,913.001,970.151,970.15-3.18%938,144
Feb 5, 20262,066.022,094.092,024.142,034.762,034.76-0.88%519,063
Feb 4, 20262,085.312,090.261,985.342,052.782,052.78-2.24%766,896
Feb 3, 20262,145.002,158.272,065.642,099.902,099.90-2.20%502,041
Feb 2, 20262,134.512,184.902,112.282,147.222,147.22-0.03%342,198
Jan 30, 20262,200.002,226.682,129.002,147.792,147.79-3.17%558,645
Jan 29, 20262,268.982,292.342,209.932,218.142,218.14-2.22%418,727
Jan 28, 20262,303.912,342.002,266.352,268.602,268.60-1.15%486,219
Jan 27, 20262,222.002,302.462,205.002,295.002,295.003.72%569,687
Jan 26, 20262,131.472,241.992,127.972,212.622,212.623.52%539,447
Jan 23, 20262,145.002,153.462,100.312,137.292,137.29-0.76%467,184
Jan 22, 20262,113.412,166.002,111.012,153.752,153.754.66%872,953
Jan 21, 20262,045.002,093.512,032.012,057.772,057.771.13%943,090
Jan 20, 20262,049.042,110.362,028.212,034.822,034.82-1.94%536,212
Jan 16, 20262,104.742,110.042,061.622,075.012,075.01-1.14%547,103
Jan 15, 20262,137.122,151.462,084.622,098.852,098.85-0.15%425,229
Jan 14, 20262,055.702,108.002,041.022,101.952,101.951.37%500,449
Jan 13, 20262,127.212,130.152,030.912,073.572,073.57-3.55%690,139
Jan 12, 20262,164.272,165.032,122.572,149.902,149.90-1.31%408,556
Jan 9, 20262,191.502,193.062,162.002,178.412,178.41-0.06%309,300
Jan 8, 20262,176.702,200.702,160.022,179.802,179.800.79%340,766
Jan 7, 20262,187.042,188.492,130.002,162.612,162.61-1.12%383,332
Jan 6, 20262,142.172,239.952,138.002,187.042,187.041.79%689,431
Jan 5, 20262,011.942,211.932,010.902,148.622,148.628.86%1,073,342
Jan 2, 20262,027.552,035.001,968.881,973.701,973.70-2.01%502,483
Dec 31, 20252,014.562,027.732,007.502,014.262,014.26-0.33%199,741
Dec 30, 20252,014.922,025.191,997.062,020.882,020.880.29%294,173
Dec 29, 20251,995.002,039.761,986.002,014.972,014.970.46%276,102
Dec 26, 20251,998.082,012.001,994.012,005.712,005.710.38%192,536
Dec 24, 20251,996.002,008.171,982.121,998.211,998.210.16%98,153
Dec 23, 20251,995.002,006.661,974.001,995.071,995.070.07%254,277
Dec 22, 20252,009.882,013.001,960.031,993.651,993.65-0.20%311,112
Dec 19, 20251,969.842,014.461,962.001,997.611,997.611.69%737,890
Dec 18, 20251,932.491,983.221,932.491,964.461,964.462.51%686,120
Dec 17, 20251,943.691,956.051,901.831,916.281,916.28-0.90%687,554
Dec 16, 20251,964.441,974.301,906.181,933.721,933.72-1.68%908,305
Dec 15, 20252,028.862,028.861,955.111,966.761,966.76-2.44%487,078
Dec 12, 20252,014.652,050.492,005.002,015.892,015.89-0.19%401,373
Dec 11, 20251,978.412,042.051,969.692,019.812,019.812.49%522,746
Dec 10, 20252,031.012,037.501,957.001,970.731,970.73-5.00%1,173,949
Dec 9, 20252,072.052,091.992,044.592,074.482,074.48-0.66%418,183
Dec 8, 20252,087.082,121.422,075.002,088.362,088.361.06%361,376
Dec 5, 20252,145.492,163.002,051.042,066.422,066.42-3.42%668,871
Dec 4, 20252,128.512,151.332,079.082,139.562,139.560.93%443,086
Dec 3, 20252,117.002,151.632,102.562,119.832,119.830.19%383,793
Dec 2, 20252,067.752,153.752,066.012,115.912,115.912.49%616,371
Dec 1, 20252,060.002,084.882,035.392,064.552,064.55-0.35%538,712
Nov 28, 20252,075.382,090.862,050.002,071.782,071.781.89%248,705
Nov 26, 20252,077.442,079.972,026.002,033.322,033.32-1.05%378,105
Nov 25, 20252,000.672,059.941,990.562,055.002,055.002.29%524,784
Nov 24, 20251,970.002,011.001,935.092,008.922,008.922.93%870,208
Nov 21, 20251,903.621,966.741,901.001,951.781,951.782.74%816,081
Nov 20, 20252,105.302,108.001,897.181,899.751,899.75-8.54%1,195,156
Nov 19, 20252,065.002,095.672,054.172,077.182,077.180.89%428,859
Nov 18, 20252,051.102,084.132,035.612,058.812,058.810.05%380,027
Nov 17, 20252,055.002,074.192,038.002,057.722,057.720.43%375,250
Nov 14, 20252,030.152,049.551,990.552,048.892,048.890.88%600,885
Nov 13, 20252,084.512,100.002,017.882,031.052,031.05-3.46%700,919
Nov 12, 20252,141.572,143.442,094.662,103.912,103.910.21%406,033
Nov 11, 20252,086.162,124.502,070.002,099.572,099.570.36%395,268
Nov 10, 20252,127.152,131.562,049.432,092.042,092.04-0.79%823,965
Nov 7, 20252,120.002,122.002,078.362,108.602,108.60-0.93%655,943
Nov 6, 20252,274.122,276.912,121.782,128.332,128.33-7.54%742,547
Nov 5, 20252,295.002,320.002,233.422,301.882,301.88-0.17%464,509
Nov 4, 20252,300.002,372.792,270.002,305.692,305.69-0.46%383,692
Nov 3, 20252,331.202,387.552,289.002,316.402,316.40-0.47%497,482
Oct 31, 20252,375.002,419.782,308.002,327.262,327.26-1.42%754,766
Oct 30, 20252,210.552,428.002,210.002,360.762,360.762.82%892,725
Oct 29, 20252,283.422,319.282,251.002,295.922,295.920.25%545,820
Oct 28, 20252,290.542,298.052,250.052,290.142,290.140.34%385,602
Oct 27, 20252,300.002,304.092,220.002,282.322,282.325.61%640,426
Oct 24, 20252,171.822,185.002,140.022,161.112,161.110.60%367,718
Oct 23, 20252,108.692,149.982,095.002,148.322,148.322.53%296,386
Oct 22, 20252,129.562,131.442,088.452,095.212,095.21-2.19%283,279
Oct 21, 20252,105.002,163.242,096.002,142.052,142.051.90%349,419
Oct 20, 20252,039.732,105.002,033.092,102.112,102.113.81%361,246
Oct 17, 20252,061.902,061.902,020.002,024.982,024.98-0.88%742,277
Oct 16, 20252,050.512,071.782,025.252,043.062,043.06-0.26%818,296
Oct 15, 20252,181.922,181.922,033.002,048.352,048.35-5.07%756,996
Oct 14, 20252,150.002,183.952,121.412,157.822,157.82-0.83%315,811