MercadoLibre Inc. (MELI)
NASDAQ: MELI
· Real-Time Price · USD
2414.65
94.85 (4.09%)
At close: Aug 15, 2025, 10:13 AM
MELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2322.52 | 2347.43 | 2313.56 | 2319.80 | 2319.80 | -0.32% | 284,878 |
| 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 |
| Aug 7, 2025 | 2338.69 | 2368.90 | 2311.11 | 2334.82 | 2334.82 | 0.76% | 352,054 |
| Aug 6, 2025 | 2441.34 | 2455.94 | 2284.99 | 2317.22 | 2317.22 | -3.77% | 616,200 |
| Aug 5, 2025 | 2329.11 | 2480.00 | 2318.08 | 2408.02 | 2408.02 | 0.51% | 1,124,114 |
| Aug 4, 2025 | 2400.00 | 2431.19 | 2370.43 | 2395.83 | 2395.83 | 0.84% | 563,545 |
| Aug 1, 2025 | 2379.99 | 2401.53 | 2360.00 | 2375.92 | 2375.92 | 0.09% | 375,260 |
| Jul 31, 2025 | 2384.99 | 2389.90 | 2350.00 | 2373.89 | 2373.89 | -0.31% | 258,237 |
| Jul 30, 2025 | 2393.00 | 2400.00 | 2368.71 | 2381.39 | 2381.39 | -0.15% | 227,474 |
| Jul 29, 2025 | 2374.48 | 2390.00 | 2362.94 | 2384.90 | 2384.90 | 1.31% | 259,321 |
| Jul 28, 2025 | 2365.00 | 2378.61 | 2348.09 | 2354.11 | 2354.11 | -0.36% | 192,908 |
| Jul 25, 2025 | 2400.11 | 2400.11 | 2345.00 | 2362.56 | 2362.56 | -1.19% | 278,625 |
| Jul 24, 2025 | 2407.58 | 2410.66 | 2367.93 | 2391.05 | 2391.05 | -0.14% | 159,571 |
| Jul 23, 2025 | 2387.27 | 2399.70 | 2359.62 | 2394.43 | 2394.43 | 0.41% | 268,210 |
| Jul 22, 2025 | 2394.50 | 2410.00 | 2375.13 | 2384.72 | 2384.72 | 0.24% | 266,900 |
| Jul 21, 2025 | 2402.81 | 2412.28 | 2345.00 | 2379.06 | 2379.06 | -1.43% | 249,248 |
| Jul 18, 2025 | 2364.00 | 2428.04 | 2347.99 | 2413.57 | 2413.57 | 2.66% | 319,851 |