MercadoLibre Inc. (MELI)
2111.85
36.06 (1.74%)
At close: Feb 20, 2025, 3:59 PM
2363.00
11.89%
After-hours: Feb 20, 2025, 06:49 PM EST
MELI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 2083.12 | 2100.30 | 2065.61 | 2075.79 | -22.96 | -1.09% | 413,037 |
| 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 |
| Jan 10, 2025 | 1730.15 | 1780.62 | 1727.41 | 1758.77 | 19.77 | 1.14% | 364,848 |
| Jan 8, 2025 | 1750.00 | 1761.00 | 1731.12 | 1739.00 | -32.22 | -1.82% | 388,800 |
| Jan 7, 2025 | 1799.01 | 1805.88 | 1762.78 | 1771.22 | -28.20 | -1.57% | 307,598 |
| Jan 6, 2025 | 1851.30 | 1851.30 | 1781.56 | 1799.42 | -34.75 | -1.89% | 365,601 |
| Jan 3, 2025 | 1800.13 | 1850.00 | 1791.76 | 1834.17 | 69.17 | 3.92% | 519,665 |
| Jan 2, 2025 | 1715.38 | 1774.00 | 1707.31 | 1765.00 | 64.56 | 3.80% | 392,344 |
| Dec 31, 2024 | 1721.81 | 1729.28 | 1698.53 | 1700.44 | -21.36 | -1.24% | 173,294 |
| Dec 30, 2024 | 1702.34 | 1726.00 | 1693.01 | 1721.80 | -3.67 | -0.21% | 241,968 |
| Dec 27, 2024 | 1734.52 | 1739.54 | 1711.81 | 1725.47 | -7.29 | -0.42% | 183,800 |
| Dec 26, 2024 | 1743.20 | 1749.98 | 1727.84 | 1732.76 | -10.53 | -0.60% | 156,125 |
| Dec 24, 2024 | 1730.00 | 1743.78 | 1720.00 | 1743.29 | 13.44 | 0.78% | 104,943 |
| Dec 23, 2024 | 1725.22 | 1758.32 | 1719.06 | 1729.85 | 9.49 | 0.55% | 502,744 |
| Dec 20, 2024 | 1651.76 | 1727.17 | 1646.00 | 1720.36 | 54.36 | 3.26% | 717,828 |
| Dec 19, 2024 | 1746.97 | 1746.97 | 1662.77 | 1666.00 | -50.38 | -2.94% | 930,447 |
| Dec 18, 2024 | 1819.50 | 1847.98 | 1701.50 | 1716.38 | -92.74 | -5.13% | 773,942 |
| Dec 17, 2024 | 1795.00 | 1826.12 | 1780.51 | 1809.12 | 12.40 | 0.69% | 559,738 |
| Dec 16, 2024 | 1825.99 | 1829.61 | 1793.54 | 1796.72 | -27.14 | -1.49% | 562,907 |
| Dec 13, 2024 | 1857.00 | 1878.41 | 1813.02 | 1823.86 | -46.91 | -2.51% | 411,336 |
| Dec 12, 2024 | 1892.16 | 1924.95 | 1870.77 | 1870.77 | -27.10 | -1.43% | 232,262 |
| Dec 11, 2024 | 1897.97 | 1903.13 | 1872.47 | 1897.87 | 18.69 | 0.99% | 283,213 |
| Dec 10, 2024 | 1857.00 | 1880.55 | 1842.62 | 1879.18 | 34.88 | 1.89% | 393,307 |
| Dec 9, 2024 | 1941.69 | 1965.77 | 1839.99 | 1844.30 | -102.88 | -5.28% | 584,200 |
| Dec 6, 2024 | 1977.97 | 1994.75 | 1943.47 | 1947.18 | -37.77 | -1.90% | 311,188 |
| Dec 5, 2024 | 1979.54 | 2007.00 | 1965.50 | 1984.95 | -2.48 | -0.12% | 325,519 |