MercadoLibre Inc. (MELI)
2191.31
57.00 (2.67%)
At close: Mar 25, 2025, 3:59 PM
2191.51
0.01%
Pre-market: Mar 26, 2025, 08:36 AM EDT
MELI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 2153.89 | 2202.00 | 2127.61 | 2191.30 | 56.99 | 2.67% | 429,002 |
| Mar 24, 2025 | 2114.40 | 2164.74 | 2100.50 | 2134.31 | 39.04 | 1.86% | 356,407 |
| Mar 21, 2025 | 2037.50 | 2097.11 | 2020.00 | 2095.27 | 27.70 | 1.34% | 442,087 |
| Mar 20, 2025 | 2061.89 | 2090.86 | 2044.93 | 2067.57 | 1.63 | 0.08% | 264,544 |
| Mar 19, 2025 | 2026.33 | 2082.01 | 2008.69 | 2065.94 | 63.14 | 3.15% | 349,135 |
| Mar 18, 2025 | 2103.76 | 2104.00 | 1981.00 | 2002.80 | -103.66 | -4.92% | 436,288 |
| Mar 17, 2025 | 2030.61 | 2124.76 | 2022.43 | 2106.46 | 85.09 | 4.21% | 443,600 |
| Mar 14, 2025 | 2022.75 | 2049.16 | 2003.58 | 2021.37 | 31.67 | 1.59% | 510,639 |
| Mar 13, 2025 | 2013.39 | 2019.95 | 1971.23 | 1989.70 | -15.13 | -0.75% | 510,691 |
| Mar 12, 2025 | 2034.63 | 2054.99 | 1978.00 | 2004.83 | 14.72 | 0.74% | 522,363 |
| Mar 11, 2025 | 1947.40 | 2015.23 | 1935.00 | 1990.11 | 45.50 | 2.34% | 649,600 |
| Mar 10, 2025 | 1981.87 | 1981.87 | 1914.83 | 1944.61 | -64.73 | -3.22% | 868,400 |
| Mar 7, 2025 | 2043.31 | 2053.68 | 1896.00 | 2009.34 | -35.91 | -1.76% | 771,731 |
| Mar 6, 2025 | 2076.62 | 2107.49 | 2035.65 | 2045.25 | -67.52 | -3.20% | 380,392 |
| Mar 5, 2025 | 2071.11 | 2116.05 | 2062.00 | 2112.77 | 52.90 | 2.57% | 333,272 |
| Mar 4, 2025 | 2050.00 | 2079.52 | 2001.00 | 2059.87 | -10.54 | -0.51% | 317,431 |
| Mar 3, 2025 | 2143.61 | 2143.61 | 2058.00 | 2070.41 | -51.46 | -2.43% | 358,790 |
| Feb 28, 2025 | 2101.41 | 2123.45 | 2056.61 | 2121.87 | -7.93 | -0.37% | 457,494 |
| Feb 27, 2025 | 2218.75 | 2218.75 | 2119.78 | 2129.80 | -67.84 | -3.09% | 433,130 |
| Feb 26, 2025 | 2185.99 | 2207.01 | 2153.91 | 2197.64 | 29.04 | 1.34% | 478,750 |
| Feb 25, 2025 | 2230.00 | 2245.48 | 2128.92 | 2168.60 | -54.75 | -2.46% | 528,073 |
| Feb 24, 2025 | 2280.18 | 2318.76 | 2206.11 | 2223.35 | -36.65 | -1.62% | 513,990 |
| Feb 21, 2025 | 2352.75 | 2374.54 | 2226.19 | 2260.00 | 149.53 | 7.09% | 1,257,220 |
| Feb 20, 2025 | 2060.37 | 2119.09 | 2034.03 | 2110.47 | 34.68 | 1.67% | 731,500 |
| Feb 19, 2025 | 2083.12 | 2100.30 | 2065.61 | 2075.79 | -22.96 | -1.09% | 413,883 |
| Feb 18, 2025 | 2092.12 | 2101.10 | 2066.00 | 2098.75 | -11.24 | -0.53% | 365,034 |
| Feb 14, 2025 | 2064.73 | 2124.00 | 2043.74 | 2109.99 | 43.84 | 2.12% | 355,484 |
| Feb 13, 2025 | 2019.00 | 2069.69 | 2003.16 | 2066.15 | 49.42 | 2.45% | 294,550 |
| Feb 12, 2025 | 2020.00 | 2033.05 | 1996.03 | 2016.73 | -18.45 | -0.91% | 350,869 |
| Feb 11, 2025 | 2025.70 | 2074.40 | 2004.35 | 2035.18 | -7.04 | -0.34% | 315,307 |
| Feb 10, 2025 | 2034.92 | 2046.39 | 2011.51 | 2042.22 | 45.57 | 2.28% | 246,040 |
| Feb 7, 2025 | 2011.86 | 2044.75 | 1985.10 | 1996.65 | -16.15 | -0.80% | 331,472 |
| Feb 6, 2025 | 1972.00 | 2023.51 | 1972.00 | 2012.80 | 37.61 | 1.90% | 304,997 |
| Feb 5, 2025 | 1966.41 | 1978.98 | 1950.00 | 1975.19 | 8.78 | 0.45% | 212,395 |
| Feb 4, 2025 | 1925.17 | 1971.54 | 1915.00 | 1966.41 | 57.51 | 3.01% | 376,600 |
| Feb 3, 2025 | 1880.07 | 1914.86 | 1828.00 | 1908.90 | -13.29 | -0.69% | 426,541 |
| Jan 31, 2025 | 1950.00 | 1974.16 | 1918.96 | 1922.19 | -25.13 | -1.29% | 281,400 |
| Jan 30, 2025 | 1921.73 | 1976.50 | 1913.06 | 1947.32 | 57.56 | 3.05% | 487,164 |
| Jan 29, 2025 | 1900.52 | 1902.00 | 1869.43 | 1889.76 | -5.77 | -0.30% | 181,861 |
| Jan 28, 2025 | 1847.59 | 1905.00 | 1826.53 | 1895.53 | 49.53 | 2.68% | 352,017 |
| Jan 27, 2025 | 1800.06 | 1859.21 | 1787.26 | 1846.00 | 2.55 | 0.14% | 356,039 |
| Jan 24, 2025 | 1839.56 | 1871.45 | 1835.16 | 1843.45 | 14.72 | 0.80% | 325,072 |
| Jan 23, 2025 | 1818.00 | 1834.48 | 1793.00 | 1828.73 | 10.24 | 0.56% | 267,880 |
| Jan 22, 2025 | 1847.96 | 1885.00 | 1808.02 | 1818.49 | -16.02 | -0.87% | 402,943 |
| Jan 21, 2025 | 1852.66 | 1863.31 | 1829.12 | 1834.51 | -1.49 | -0.08% | 262,800 |
| Jan 17, 2025 | 1876.42 | 1876.42 | 1832.91 | 1836.00 | -1.18 | -0.06% | 245,168 |
| Jan 16, 2025 | 1841.38 | 1851.39 | 1815.06 | 1837.18 | -0.97 | -0.05% | 242,096 |
| Jan 15, 2025 | 1795.00 | 1843.53 | 1785.03 | 1838.15 | 84.54 | 4.82% | 364,235 |
| Jan 14, 2025 | 1751.00 | 1776.15 | 1746.44 | 1753.61 | 13.61 | 0.78% | 240,375 |
| Jan 13, 2025 | 1740.00 | 1749.02 | 1730.14 | 1740.00 | -18.77 | -1.07% | 298,825 |