Skip to main content
MercadoLibre, Inc. (MELI)
NASDAQ: MELI · Real-Time Price · USD
1,791.99
-47.29 (-2.57%)
At close: Apr 28, 2026, 4:00 PM EDT
1,772.01
-19.98 (-1.11%)
Pre-market: Apr 29, 2026, 4:08 AM EDT

MercadoLibre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,839.911,846.331,778.341,791.991,791.99-2.57%318,080
Apr 27, 20261,832.841,874.231,832.011,839.281,839.280.22%364,399
Apr 24, 20261,819.431,841.061,799.721,835.221,835.221.44%297,522
Apr 23, 20261,845.151,846.851,792.321,809.201,809.20-2.78%298,319
Apr 22, 20261,871.741,881.381,843.961,860.981,860.980.37%245,117
Apr 21, 20261,884.011,903.001,851.001,854.181,854.18-0.85%260,499
Apr 20, 20261,855.831,871.441,835.011,870.081,870.080.77%354,976
Apr 17, 20261,850.191,875.001,832.501,855.831,855.831.85%359,327
Apr 16, 20261,860.741,891.501,808.601,822.131,822.13-2.67%409,591
Apr 15, 20261,858.191,887.071,843.041,872.121,872.121.71%464,499
Apr 14, 20261,841.001,878.851,836.341,840.661,840.660.48%357,068
Apr 13, 20261,761.751,839.011,761.111,831.931,831.933.27%465,194
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
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