MercadoLibre Inc. (MELI)
2113.50
76.38 (3.75%)
At close: Apr 15, 2025, 3:59 PM
2066.48
-2.22%
After-hours: Apr 15, 2025, 07:11 PM EDT
MercadoLibre Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2070.97 | 2070.97 | 2075.00 | 2075.00 | 2000.00 | 2000.00 | 2037.12 | 2037.12 | 2.01% | 317,437 |
| Apr 11, 2025 | 1943.00 | 1943.00 | 2002.84 | 2002.84 | 1935.00 | 1935.00 | 1996.95 | 1996.95 | 3.26% | 359,398 |
| Apr 10, 2025 | 1960.01 | 1960.01 | 1960.01 | 1960.01 | 1865.24 | 1865.24 | 1933.99 | 1933.99 | -2.36% | 383,893 |
| Apr 9, 2025 | 1800.00 | 1800.00 | 2003.23 | 2003.23 | 1797.28 | 1797.28 | 1980.66 | 1980.66 | 8.46% | 927,427 |
| Apr 8, 2025 | 1883.81 | 1883.81 | 1944.09 | 1944.09 | 1810.17 | 1810.17 | 1826.11 | 1826.11 | 1.75% | 621,530 |
| Apr 7, 2025 | 1726.21 | 1726.21 | 1880.00 | 1880.00 | 1723.90 | 1723.90 | 1794.73 | 1794.73 | -2.53% | 671,414 |
| Apr 4, 2025 | 1862.64 | 1862.64 | 1894.32 | 1894.32 | 1807.20 | 1807.20 | 1841.29 | 1841.29 | -5.36% | 853,300 |
| Apr 3, 2025 | 1870.81 | 1870.81 | 1965.97 | 1965.97 | 1848.15 | 1848.15 | 1945.55 | 1945.55 | 0.60% | 656,139 |
| Apr 2, 2025 | 1900.00 | 1900.00 | 1952.50 | 1952.50 | 1890.00 | 1890.00 | 1934.03 | 1934.03 | 0.99% | 466,339 |
| Apr 1, 2025 | 1955.74 | 1955.74 | 1955.74 | 1955.74 | 1906.15 | 1906.15 | 1915.00 | 1915.00 | -1.84% | 682,533 |
| Mar 31, 2025 | 1995.99 | 1995.99 | 2020.00 | 2020.00 | 1921.00 | 1921.00 | 1950.87 | 1950.87 | -4.75% | 681,200 |
| Mar 28, 2025 | 2095.85 | 2095.85 | 2109.34 | 2109.34 | 2043.55 | 2043.55 | 2048.07 | 2048.07 | -2.28% | 326,900 |
| Mar 27, 2025 | 2065.85 | 2065.85 | 2113.10 | 2113.10 | 2050.00 | 2050.00 | 2095.85 | 2095.85 | 1.01% | 268,300 |
| Mar 26, 2025 | 2180.72 | 2180.72 | 2180.72 | 2180.72 | 2069.76 | 2069.76 | 2074.97 | 2074.97 | -5.31% | 492,520 |
| Mar 25, 2025 | 2153.89 | 2153.89 | 2202.00 | 2202.00 | 2127.61 | 2127.61 | 2191.30 | 2191.30 | 2.67% | 429,517 |
| Mar 24, 2025 | 2114.40 | 2114.40 | 2164.74 | 2164.74 | 2100.50 | 2100.50 | 2134.31 | 2134.31 | 1.86% | 356,407 |
| Mar 21, 2025 | 2037.50 | 2037.50 | 2097.11 | 2097.11 | 2020.00 | 2020.00 | 2095.27 | 2095.27 | 1.34% | 442,087 |
| Mar 20, 2025 | 2061.89 | 2061.89 | 2090.86 | 2090.86 | 2044.93 | 2044.93 | 2067.57 | 2067.57 | 0.08% | 264,544 |
| Mar 19, 2025 | 2026.33 | 2026.33 | 2082.01 | 2082.01 | 2008.69 | 2008.69 | 2065.94 | 2065.94 | 3.15% | 349,135 |
| Mar 18, 2025 | 2103.76 | 2103.76 | 2104.00 | 2104.00 | 1981.00 | 1981.00 | 2002.80 | 2002.80 | -4.92% | 436,288 |
| Mar 17, 2025 | 2030.61 | 2030.61 | 2124.76 | 2124.76 | 2022.43 | 2022.43 | 2106.46 | 2106.46 | 4.21% | 443,600 |
| Mar 14, 2025 | 2022.75 | 2022.75 | 2049.16 | 2049.16 | 2003.58 | 2003.58 | 2021.37 | 2021.37 | 1.59% | 510,639 |
| Mar 13, 2025 | 2013.39 | 2013.39 | 2019.95 | 2019.95 | 1971.23 | 1971.23 | 1989.70 | 1989.70 | -0.75% | 510,691 |
| Mar 12, 2025 | 2034.63 | 2034.63 | 2054.99 | 2054.99 | 1978.00 | 1978.00 | 2004.83 | 2004.83 | 0.74% | 522,363 |
| Mar 11, 2025 | 1947.40 | 1947.40 | 2015.23 | 2015.23 | 1935.00 | 1935.00 | 1990.11 | 1990.11 | 2.34% | 649,600 |
| Mar 10, 2025 | 1981.87 | 1981.87 | 1981.87 | 1981.87 | 1914.83 | 1914.83 | 1944.61 | 1944.61 | -3.22% | 868,400 |
| Mar 7, 2025 | 2043.31 | 2043.31 | 2053.68 | 2053.68 | 1896.00 | 1896.00 | 2009.34 | 2009.34 | -1.76% | 771,731 |
| Mar 6, 2025 | 2076.62 | 2076.62 | 2107.49 | 2107.49 | 2035.65 | 2035.65 | 2045.25 | 2045.25 | -3.20% | 380,392 |
| Mar 5, 2025 | 2071.11 | 2071.11 | 2116.05 | 2116.05 | 2062.00 | 2062.00 | 2112.77 | 2112.77 | 2.57% | 333,272 |
| Mar 4, 2025 | 2050.00 | 2050.00 | 2079.52 | 2079.52 | 2001.00 | 2001.00 | 2059.87 | 2059.87 | -0.51% | 317,431 |
| Mar 3, 2025 | 2143.61 | 2143.61 | 2143.61 | 2143.61 | 2058.00 | 2058.00 | 2070.41 | 2070.41 | -2.43% | 358,790 |
| Feb 28, 2025 | 2101.41 | 2101.41 | 2123.45 | 2123.45 | 2056.61 | 2056.61 | 2121.87 | 2121.87 | -0.37% | 457,494 |
| Feb 27, 2025 | 2218.75 | 2218.75 | 2218.75 | 2218.75 | 2119.78 | 2119.78 | 2129.80 | 2129.80 | -3.09% | 433,130 |
| Feb 26, 2025 | 2185.99 | 2185.99 | 2207.01 | 2207.01 | 2153.91 | 2153.91 | 2197.64 | 2197.64 | 1.34% | 478,750 |
| Feb 25, 2025 | 2230.00 | 2230.00 | 2245.48 | 2245.48 | 2128.92 | 2128.92 | 2168.60 | 2168.60 | -2.46% | 528,073 |
| Feb 24, 2025 | 2280.18 | 2280.18 | 2318.76 | 2318.76 | 2206.11 | 2206.11 | 2223.35 | 2223.35 | -1.62% | 513,990 |
| Feb 21, 2025 | 2352.75 | 2352.75 | 2374.54 | 2374.54 | 2226.19 | 2226.19 | 2260.00 | 2260.00 | 7.09% | 1,257,220 |
| Feb 20, 2025 | 2060.37 | 2060.37 | 2119.09 | 2119.09 | 2034.03 | 2034.03 | 2110.47 | 2110.47 | 1.67% | 731,500 |
| Feb 19, 2025 | 2083.12 | 2083.12 | 2100.30 | 2100.30 | 2065.61 | 2065.61 | 2075.79 | 2075.79 | -1.09% | 413,883 |
| Feb 18, 2025 | 2092.12 | 2092.12 | 2101.10 | 2101.10 | 2066.00 | 2066.00 | 2098.75 | 2098.75 | -0.53% | 365,034 |
| Feb 14, 2025 | 2064.73 | 2064.73 | 2124.00 | 2124.00 | 2043.74 | 2043.74 | 2109.99 | 2109.99 | 2.12% | 355,484 |
| Feb 13, 2025 | 2019.00 | 2019.00 | 2069.69 | 2069.69 | 2003.16 | 2003.16 | 2066.15 | 2066.15 | 2.45% | 294,550 |
| Feb 12, 2025 | 2020.00 | 2020.00 | 2033.05 | 2033.05 | 1996.03 | 1996.03 | 2016.73 | 2016.73 | -0.91% | 350,869 |
| Feb 11, 2025 | 2025.70 | 2025.70 | 2074.40 | 2074.40 | 2004.35 | 2004.35 | 2035.18 | 2035.18 | -0.34% | 315,307 |
| Feb 10, 2025 | 2034.92 | 2034.92 | 2046.39 | 2046.39 | 2011.51 | 2011.51 | 2042.22 | 2042.22 | 2.28% | 246,040 |
| Feb 7, 2025 | 2011.86 | 2011.86 | 2044.75 | 2044.75 | 1985.10 | 1985.10 | 1996.65 | 1996.65 | -0.80% | 331,472 |
| Feb 6, 2025 | 1972.00 | 1972.00 | 2023.51 | 2023.51 | 1972.00 | 1972.00 | 2012.80 | 2012.80 | 1.90% | 304,997 |
| Feb 5, 2025 | 1966.41 | 1966.41 | 1978.98 | 1978.98 | 1950.00 | 1950.00 | 1975.19 | 1975.19 | 0.45% | 212,395 |
| Feb 4, 2025 | 1925.17 | 1925.17 | 1971.54 | 1971.54 | 1915.00 | 1915.00 | 1966.41 | 1966.41 | 3.01% | 376,600 |
| Feb 3, 2025 | 1880.07 | 1880.07 | 1914.86 | 1914.86 | 1828.00 | 1828.00 | 1908.90 | 1908.90 | -0.69% | 426,541 |