Skip to main content
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
2,066.42
-73.14 (-3.42%)
At close: Dec 5, 2025, 4:00 PM EST
2,070.00
+3.58 (0.17%)
After-hours: Dec 5, 2025, 7:58 PM EST

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,145.492,163.002,051.042,066.422,066.42-3.42%594,536
Dec 4, 20252,128.512,151.332,079.082,139.562,139.560.93%379,266
Dec 3, 20252,117.002,151.632,102.562,119.832,119.830.19%325,383
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
Oct 13, 20252,150.012,207.912,146.002,175.912,175.911.98%352,689
Oct 10, 20252,271.012,280.002,120.002,133.672,133.67-6.21%731,154
Oct 9, 20252,183.002,279.452,170.002,275.002,275.004.36%523,234
Oct 8, 20252,194.302,199.112,140.642,179.892,179.89-0.35%396,471
Oct 7, 20252,151.872,189.472,118.272,187.572,187.571.55%332,543
Oct 6, 20252,178.312,178.312,116.002,154.222,154.22-0.85%636,849
Oct 3, 20252,241.012,249.502,160.002,172.752,172.75-3.29%617,597
Oct 2, 20252,201.652,250.872,159.362,246.602,246.603.20%898,141
Oct 1, 20252,344.292,345.002,172.772,176.912,176.91-6.85%1,189,734
Sep 30, 20252,475.002,481.102,314.182,336.942,336.94-6.57%928,702
Sep 29, 20252,492.232,548.502,484.652,501.312,501.311.33%283,323
Sep 26, 20252,499.002,514.902,459.352,468.422,468.42-0.96%249,728
Sep 25, 20252,507.892,507.892,443.162,492.252,492.25-0.75%362,522
Sep 24, 20252,511.672,530.002,481.502,510.972,510.970.67%272,620
Sep 23, 20252,460.002,516.652,433.492,494.352,494.351.37%267,950
Sep 22, 20252,442.112,463.342,415.762,460.662,460.660.34%288,413
Sep 19, 20252,493.062,500.002,433.322,452.342,452.34-0.97%416,953
Sep 18, 20252,459.672,531.192,459.322,476.372,476.371.23%378,905
Sep 17, 20252,395.702,468.252,370.262,446.322,446.322.35%418,489
Sep 16, 20252,344.552,394.172,336.872,390.142,390.142.33%436,780
Sep 15, 20252,337.762,352.442,311.362,335.822,335.82-0.15%375,567
Sep 12, 20252,325.002,352.382,290.502,339.362,339.360.05%571,819
Sep 11, 20252,357.082,372.312,331.562,338.202,338.20-0.46%331,253
Sep 10, 20252,377.002,402.892,318.422,348.992,348.99-1.01%415,705
Sep 9, 20252,348.212,378.242,341.332,373.012,373.011.11%272,591
Sep 8, 20252,361.112,373.932,298.042,346.962,346.96-2.92%789,149
Sep 5, 20252,421.632,450.222,321.332,417.492,417.49-0.01%493,514
Sep 4, 20252,376.682,421.762,372.112,417.802,417.801.88%270,736
Sep 3, 20252,367.872,380.262,342.712,373.122,373.12-0.28%302,358
Sep 2, 20252,424.552,438.782,365.442,379.762,379.76-3.77%360,087
Aug 29, 20252,484.002,503.242,446.302,472.912,472.910.03%292,510
Aug 28, 20252,396.972,504.372,396.972,472.292,472.292.44%373,338
Aug 27, 20252,380.072,425.002,380.072,413.432,413.430.33%224,192
Aug 26, 20252,408.002,426.952,375.002,405.532,405.53-0.09%409,826
Aug 25, 20252,421.762,440.002,385.012,407.742,407.74-0.94%199,676
Aug 22, 20252,347.502,461.942,347.502,430.622,430.623.99%436,344
Aug 21, 20252,345.662,355.982,319.012,337.442,337.440.06%216,768
Aug 20, 20252,353.252,365.772,327.502,335.982,335.98-0.30%272,523
Aug 19, 20252,361.452,379.152,333.472,342.942,342.94-0.89%352,799
Aug 18, 20252,416.372,425.002,364.012,364.012,364.01-1.18%223,400
Aug 15, 20252,345.002,432.832,342.322,392.302,392.303.13%411,279
Aug 14, 20252,322.522,347.432,313.562,319.802,319.80-0.32%286,250
Aug 13, 20252,364.072,388.742,313.102,327.302,327.30-1.00%313,888
Aug 12, 20252,292.412,375.002,292.302,350.832,350.832.56%408,710
Aug 11, 20252,353.002,360.222,291.002,292.042,292.04-2.62%351,431
Aug 8, 20252,345.472,359.002,302.752,353.702,353.700.81%303,516
Aug 7, 20252,338.692,368.902,311.112,334.822,334.820.76%352,054
Aug 6, 20252,441.342,455.942,284.992,317.222,317.22-3.77%616,178
Aug 5, 20252,329.112,480.002,318.082,408.022,408.020.51%1,124,114
Aug 4, 20252,400.002,431.192,370.432,395.832,395.830.84%563,545
Aug 1, 20252,379.992,401.532,360.002,375.922,375.920.09%375,260
Jul 31, 20252,384.992,389.902,350.002,373.892,373.89-0.31%258,237
Jul 30, 20252,393.002,400.002,368.712,381.392,381.39-0.15%227,474
Jul 29, 20252,374.482,390.002,362.942,384.902,384.901.31%259,321
Jul 28, 20252,365.002,378.612,348.102,354.112,354.11-0.36%192,908
Jul 25, 20252,400.112,400.112,345.002,362.562,362.56-1.19%278,625
Jul 24, 20252,407.582,410.662,367.932,391.052,391.05-0.14%159,571
Jul 23, 20252,387.272,399.702,359.622,394.432,394.430.41%268,210
Jul 22, 20252,394.502,410.002,375.132,384.722,384.720.24%266,875
Jul 21, 20252,402.812,412.282,345.002,379.062,379.06-1.43%249,248
Jul 18, 20252,364.002,428.042,347.992,413.572,413.572.66%319,851
Jul 17, 20252,405.152,422.172,347.352,351.142,351.14-2.25%378,962