MercadoLibre Inc. (MELI)
NASDAQ: MELI
· Real-Time Price · USD
2468.42
-23.83 (-0.96%)
At close: Sep 26, 2025, 3:59 PM
2471.99
0.14%
After-hours: Sep 26, 2025, 07:51 PM EDT
MELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2499.00 | 2514.90 | 2459.35 | 2468.42 | 2468.42 | -0.96% | 249,556 |
| Sep 25, 2025 | 2507.89 | 2507.89 | 2443.15 | 2492.25 | 2492.25 | -0.75% | 362,522 |
| Sep 24, 2025 | 2511.67 | 2530.00 | 2481.50 | 2510.97 | 2510.97 | 0.67% | 272,620 |
| Sep 23, 2025 | 2460.00 | 2516.65 | 2433.49 | 2494.35 | 2494.35 | 1.37% | 267,950 |
| Sep 22, 2025 | 2442.11 | 2463.34 | 2415.76 | 2460.66 | 2460.66 | 0.34% | 288,413 |
| Sep 19, 2025 | 2493.06 | 2500.00 | 2433.32 | 2452.34 | 2452.34 | -0.97% | 416,953 |
| Sep 18, 2025 | 2459.67 | 2531.19 | 2459.32 | 2476.37 | 2476.37 | 1.23% | 378,905 |
| Sep 17, 2025 | 2395.70 | 2468.25 | 2370.26 | 2446.32 | 2446.32 | 2.35% | 418,489 |
| Sep 16, 2025 | 2344.55 | 2394.17 | 2336.87 | 2390.14 | 2390.14 | 2.33% | 436,780 |
| Sep 15, 2025 | 2337.76 | 2352.44 | 2311.36 | 2335.82 | 2335.82 | -0.15% | 375,567 |
| Sep 12, 2025 | 2325.00 | 2352.38 | 2290.50 | 2339.36 | 2339.36 | 0.05% | 571,819 |
| Sep 11, 2025 | 2357.08 | 2372.31 | 2331.55 | 2338.20 | 2338.20 | -0.46% | 331,253 |
| Sep 10, 2025 | 2377.00 | 2402.89 | 2318.42 | 2348.99 | 2348.99 | -1.01% | 415,705 |
| Sep 9, 2025 | 2348.21 | 2378.24 | 2341.33 | 2373.01 | 2373.01 | 1.11% | 272,591 |
| Sep 8, 2025 | 2361.11 | 2373.93 | 2298.04 | 2346.96 | 2346.96 | -2.92% | 789,149 |
| Sep 5, 2025 | 2421.63 | 2450.22 | 2321.33 | 2417.49 | 2417.49 | -0.01% | 493,514 |
| 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 |