MercadoLibre Inc. (MELI)
NASDAQ: MELI
· Real-Time Price · USD
2417.49
-0.31 (-0.01%)
At close: Sep 05, 2025, 3:59 PM
2383.49
-1.41%
After-hours: Sep 05, 2025, 07:50 PM EDT
MELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2421.63 | 2450.22 | 2321.33 | 2417.49 | 2417.49 | -0.01% | 492,697 |
| Sep 4, 2025 | 2376.68 | 2421.76 | 2372.11 | 2417.80 | 2417.80 | 1.88% | 270,736 |
| Sep 3, 2025 | 2367.87 | 2380.26 | 2342.71 | 2373.12 | 2373.12 | -0.28% | 302,358 |
| Sep 2, 2025 | 2424.55 | 2438.78 | 2365.44 | 2379.76 | 2379.76 | -3.77% | 360,087 |
| Aug 29, 2025 | 2484.00 | 2503.24 | 2446.30 | 2472.91 | 2472.91 | 0.03% | 292,510 |
| Aug 28, 2025 | 2396.97 | 2504.37 | 2396.97 | 2472.29 | 2472.29 | 2.44% | 373,338 |
| Aug 27, 2025 | 2380.07 | 2425.00 | 2380.07 | 2413.43 | 2413.43 | 0.33% | 224,192 |
| Aug 26, 2025 | 2408.00 | 2426.95 | 2375.00 | 2405.53 | 2405.53 | -0.09% | 409,826 |
| Aug 25, 2025 | 2421.76 | 2440.00 | 2385.01 | 2407.74 | 2407.74 | -0.94% | 199,676 |
| Aug 22, 2025 | 2347.50 | 2461.94 | 2347.50 | 2430.62 | 2430.62 | 3.99% | 436,344 |
| Aug 21, 2025 | 2345.66 | 2355.98 | 2319.01 | 2337.44 | 2337.44 | 0.06% | 216,768 |
| Aug 20, 2025 | 2353.25 | 2365.77 | 2327.50 | 2335.98 | 2335.98 | -0.30% | 272,523 |
| Aug 19, 2025 | 2361.45 | 2379.15 | 2333.47 | 2342.94 | 2342.94 | -0.89% | 352,800 |
| Aug 18, 2025 | 2416.37 | 2425.00 | 2364.01 | 2364.01 | 2364.01 | -1.18% | 223,400 |
| Aug 15, 2025 | 2345.00 | 2432.83 | 2342.32 | 2392.30 | 2392.30 | 3.13% | 411,279 |
| Aug 14, 2025 | 2322.52 | 2347.43 | 2313.56 | 2319.80 | 2319.80 | -0.32% | 286,250 |
| Aug 13, 2025 | 2364.07 | 2388.74 | 2313.10 | 2327.30 | 2327.30 | -1.00% | 313,888 |
| Aug 12, 2025 | 2292.41 | 2375.00 | 2292.30 | 2350.83 | 2350.83 | 2.56% | 408,710 |
| Aug 11, 2025 | 2353.00 | 2360.22 | 2291.00 | 2292.04 | 2292.04 | -2.62% | 351,431 |
| Aug 8, 2025 | 2345.47 | 2359.00 | 2302.75 | 2353.70 | 2353.70 | 0.81% | 303,516 |