Skip to main content
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,675.10
+55.85 (3.45%)
At close: Jun 26, 2026, 4:00 PM EDT
1,672.86
-2.24 (-0.13%)
After-hours: Jun 26, 2026, 7:57 PM EDT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,619.981,693.941,600.061,675.101,675.103.45%472,942
Jun 25, 20261,663.001,663.351,613.831,619.251,619.25-2.43%439,457
Jun 24, 20261,583.001,684.581,579.001,659.571,659.574.79%634,544
Jun 23, 20261,581.131,606.741,566.001,583.661,583.66-0.36%403,852
Jun 22, 20261,633.501,635.151,588.011,589.451,589.45-2.79%414,503
Jun 18, 20261,635.001,647.671,608.091,635.151,635.150.20%655,326
Jun 17, 20261,674.081,702.001,630.001,631.821,631.82-2.52%460,638
Jun 16, 20261,657.151,712.001,652.611,674.081,674.081.68%448,012
Jun 15, 20261,618.101,673.501,617.421,646.361,646.363.57%532,507
Jun 12, 20261,628.001,632.861,565.981,589.601,589.60-1.27%596,258
Jun 11, 20261,585.561,623.321,546.001,610.001,610.001.37%650,200
Jun 10, 20261,628.001,629.001,579.251,588.291,588.29-3.22%404,117
Jun 9, 20261,609.171,668.931,600.121,641.161,641.161.81%507,012
Jun 8, 20261,606.081,630.571,582.431,611.991,611.990.26%431,887
Jun 5, 20261,630.181,650.201,604.001,607.801,607.80-1.65%446,452
Jun 4, 20261,657.651,683.551,616.001,634.781,634.78-0.23%493,487
Jun 3, 20261,652.011,670.001,629.521,638.541,638.54-2.05%544,593
Jun 2, 20261,720.001,733.221,662.721,672.831,672.83-3.36%505,497
Jun 1, 20261,700.451,733.781,681.251,730.981,730.982.08%610,176
May 29, 20261,682.871,707.001,679.021,695.651,695.650.01%760,043
May 28, 20261,705.001,715.911,681.001,695.531,695.53-0.04%568,431
May 27, 20261,645.001,709.001,644.511,696.171,696.172.92%441,398
May 26, 20261,657.991,659.651,616.471,648.041,648.04-0.98%499,102
May 22, 20261,681.211,703.921,650.131,664.421,664.42-0.80%399,474
May 21, 20261,632.001,680.001,615.501,677.901,677.901.62%494,359
May 20, 20261,598.001,662.001,587.211,651.201,651.203.53%536,931
May 19, 20261,583.891,625.001,572.921,594.861,594.860.56%558,157
May 18, 20261,540.001,586.191,528.671,585.911,585.912.53%673,385
May 15, 20261,591.001,594.051,538.111,546.811,546.81-3.77%619,897
May 14, 20261,547.001,619.341,541.691,607.371,607.372.90%701,696
May 13, 20261,533.131,562.561,495.001,562.001,562.00-1.06%1,309,272
May 12, 20261,562.751,583.001,541.141,578.781,578.781.38%1,163,548
May 11, 20261,641.331,642.001,536.711,557.301,557.30-4.61%1,864,548
May 8, 20261,685.001,704.191,623.001,632.521,632.52-12.70%2,333,893
May 7, 20261,850.811,890.001,839.551,870.011,870.011.57%814,640
May 6, 20261,830.011,864.501,825.001,841.141,841.141.31%422,294
May 5, 20261,812.611,821.311,778.271,817.311,817.310.21%329,252
May 4, 20261,847.161,876.011,813.191,813.531,813.53-1.97%373,030
May 1, 20261,799.441,861.341,799.431,850.051,850.053.20%375,142
Apr 30, 20261,768.001,810.001,761.441,792.631,792.631.45%317,745
Apr 29, 20261,767.751,771.501,738.001,767.021,767.02-1.39%450,809
Apr 28, 20261,839.911,846.331,778.341,791.991,791.99-2.57%329,141
Apr 27, 20261,832.841,874.231,832.011,839.281,839.280.22%365,050
Apr 24, 20261,819.431,841.061,799.721,835.221,835.221.44%299,236
Apr 23, 20261,845.151,846.851,792.321,809.201,809.20-2.78%304,035
Apr 22, 20261,871.741,881.381,843.961,860.981,860.980.37%255,561
Apr 21, 20261,884.011,903.001,851.001,854.181,854.18-0.85%260,883
Apr 20, 20261,855.831,871.441,835.011,870.081,870.080.77%356,896
Apr 17, 20261,850.191,875.001,832.501,855.831,855.831.85%360,958
Apr 16, 20261,860.741,891.501,808.601,822.131,822.13-2.67%412,601
Apr 15, 20261,858.191,887.071,843.041,872.121,872.121.71%470,744
Apr 14, 20261,841.001,878.851,836.341,840.661,840.660.48%358,273
Apr 13, 20261,761.751,839.011,761.111,831.931,831.933.27%465,483
Apr 10, 20261,801.001,812.891,756.871,773.961,773.96-1.07%366,930
Apr 9, 20261,783.491,802.221,744.101,793.211,793.210.98%322,689
Apr 8, 20261,822.791,843.911,765.431,775.741,775.741.92%521,108
Apr 7, 20261,714.261,744.911,691.911,742.301,742.301.87%351,316
Apr 6, 20261,706.581,727.261,694.001,710.371,710.37-0.30%210,667
Apr 2, 20261,689.971,737.991,684.091,715.521,715.52-0.20%290,514
Apr 1, 20261,740.161,741.041,692.311,718.971,718.97-0.58%643,621
Mar 31, 20261,645.001,741.641,631.021,729.021,729.026.78%800,442
Mar 30, 20261,608.051,633.581,598.231,619.201,619.201.23%385,822
Mar 27, 20261,618.961,633.121,593.211,599.521,599.52-1.93%546,356
Mar 26, 20261,624.771,668.591,620.001,630.991,630.99-0.52%290,137
Mar 25, 20261,637.101,658.661,617.251,639.471,639.471.70%403,799
Mar 24, 20261,647.321,653.521,606.211,612.021,612.02-3.24%511,063
Mar 23, 20261,662.461,691.791,637.211,666.081,666.081.85%460,670
Mar 20, 20261,656.001,671.721,631.181,635.761,635.76-1.87%537,380
Mar 19, 20261,680.021,684.031,648.511,666.931,666.93-1.38%427,484
Mar 18, 20261,718.451,741.211,686.991,690.261,690.26-2.19%366,872
Mar 17, 20261,733.331,752.261,711.001,728.141,728.14-0.24%362,733
Mar 16, 20261,685.001,741.961,681.001,732.331,732.333.73%466,005
Mar 13, 20261,670.801,695.001,645.911,670.001,670.00-0.60%678,931
Mar 12, 20261,700.001,712.691,631.181,680.001,680.00-4.88%1,203,895
Mar 11, 20261,745.261,766.561,726.461,766.101,766.101.38%367,969
Mar 10, 20261,773.501,773.501,723.701,742.091,742.09-1.55%442,005
Mar 9, 20261,742.711,769.521,721.411,769.521,769.52-1.03%601,173
Mar 6, 20261,758.131,794.171,738.551,787.861,787.860.42%440,041
Mar 5, 20261,769.701,810.621,765.001,780.361,780.360.64%489,818
Mar 4, 20261,731.761,789.001,727.001,769.031,769.033.21%520,948
Mar 3, 20261,688.881,721.961,660.201,714.011,714.01-3.54%977,641
Mar 2, 20261,700.151,780.001,682.121,777.001,777.001.10%818,928
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