MercadoLibre, Inc. MELI
NASDAQ · United States · Retail Trade
$1,728.53+3.63 (+0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,728.53 | +0.21% | $1,731.00 | $1,739.88 | $1,690.07 | 687.10K |
| 2026-09-29 | $1,724.90 | +0.73% | $1,715.00 | $1,734.67 | $1,701.09 | 468.30K |
| 2026-09-28 | $1,712.41 | -2.29% | $1,726.28 | $1,727.37 | $1,685.55 | 565.20K |
| 2026-09-25 | $1,752.61 | -0.09% | $1,741.00 | $1,759.11 | $1,715.35 | 535.50K |
| 2026-09-24 | $1,754.13 | -2.51% | $1,793.42 | $1,805.92 | $1,736.85 | 906.10K |
| 2026-09-23 | $1,799.24 | -1.50% | $1,799.89 | $1,836.07 | $1,788.12 | 701.40K |
| 2026-09-22 | $1,826.58 | +0.34% | $1,836.00 | $1,842.49 | $1,790.22 | 923.80K |
| 2026-09-21 | $1,820.47 | +1.85% | $1,790.50 | $1,834.72 | $1,787.28 | 1.06M |
| 2026-09-18 | $1,787.39 | -2.07% | $1,825.19 | $1,827.05 | $1,785.22 | 1.16M |
| 2026-09-17 | $1,825.21 | -0.79% | $1,847.39 | $1,851.99 | $1,800.42 | 963.40K |
| 2026-09-16 | $1,839.71 | +0.59% | $1,822.00 | $1,853.50 | $1,794.72 | 940.30K |
| 2026-09-15 | $1,828.94 | -3.75% | $1,876.14 | $1,886.36 | $1,828.22 | 609.10K |
| 2026-09-14 | $1,900.24 | +0.15% | $1,911.47 | $1,911.47 | $1,876.00 | 445.90K |
| 2026-09-11 | $1,897.37 | -0.47% | $1,928.50 | $1,933.50 | $1,892.23 | 314.80K |
| 2026-09-10 | $1,906.24 | +1.59% | $1,867.39 | $1,946.84 | $1,840.00 | 450.90K |
| 2026-09-09 | $1,876.33 | -2.59% | $1,909.00 | $1,909.00 | $1,853.03 | 521.40K |
| 2026-09-08 | $1,926.25 | -2.63% | $1,945.00 | $1,969.40 | $1,908.00 | 351.30K |
| 2026-09-04 | $1,978.36 | -0.64% | $1,985.52 | $1,999.99 | $1,966.00 | 281.80K |
| 2026-09-03 | $1,991.06 | -0.77% | $2,025.00 | $2,066.00 | $1,985.08 | 431.30K |
| 2026-09-02 | $2,006.58 | +2.19% | $1,949.61 | $2,009.99 | $1,949.61 | 391.20K |
| 2026-09-01 | $1,963.49 | +1.41% | $1,900.00 | $1,975.01 | $1,900.00 | 325.30K |
| 2026-08-31 | $1,936.20 | -1.53% | $1,954.00 | $1,964.00 | $1,922.38 | 335.20K |
| 2026-08-28 | $1,966.25 | +1.84% | $1,941.99 | $1,972.59 | $1,939.95 | 338.20K |
| 2026-08-27 | $1,930.75 | -1.01% | $1,947.26 | $1,961.99 | $1,906.07 | 370.10K |
| 2026-08-26 | $1,950.44 | -2.33% | $1,995.39 | $2,008.38 | $1,948.40 | 326.50K |
| 2026-08-25 | $1,997.00 | +2.52% | $1,937.83 | $2,011.20 | $1,929.00 | 432.10K |
| 2026-08-24 | $1,947.90 | +1.31% | $1,926.75 | $1,990.99 | $1,918.00 | 459.80K |
| 2026-08-21 | $1,922.73 | +0.04% | $1,928.39 | $1,962.57 | $1,911.01 | 422.70K |
| 2026-08-20 | $1,921.96 | +0.70% | $1,897.76 | $1,929.64 | $1,885.33 | 399.50K |
| 2026-08-19 | $1,908.65 | +7.28% | $1,780.50 | $1,918.17 | $1,771.00 | 709.20K |
| 2026-08-18 | $1,779.14 | -0.47% | $1,782.06 | $1,813.99 | $1,759.21 | 340.90K |
| 2026-08-17 | $1,787.57 | -3.09% | $1,823.39 | $1,829.18 | $1,767.51 | 534.30K |
| 2026-08-14 | $1,844.58 | +0.89% | $1,837.27 | $1,874.98 | $1,832.01 | 270.30K |
| 2026-08-13 | $1,828.25 | 0.00% | $1,840.00 | $1,858.50 | $1,815.01 | 356.70K |
| 2026-08-12 | $1,828.29 | -5.76% | $1,921.00 | $1,927.00 | $1,827.00 | 684.50K |
| 2026-08-11 | $1,940.00 | +6.34% | $1,850.00 | $1,946.00 | $1,830.27 | 803.60K |
| 2026-08-10 | $1,824.34 | +0.20% | $1,817.42 | $1,848.50 | $1,806.51 | 313.10K |
| 2026-08-07 | $1,820.69 | -0.51% | $1,820.55 | $1,851.19 | $1,800.01 | 491.80K |
| 2026-08-06 | $1,830.00 | -4.81% | $1,825.51 | $1,833.21 | $1,766.05 | 1.20M |
| 2026-08-05 | $1,922.57 | +1.80% | $1,923.25 | $1,944.99 | $1,909.11 | 606.20K |
| 2026-08-04 | $1,888.50 | -0.54% | $1,889.66 | $1,906.38 | $1,864.56 | 448.30K |
| 2026-08-03 | $1,898.79 | +1.11% | $1,916.70 | $1,926.00 | $1,875.99 | 442.90K |
| 2026-07-31 | $1,877.95 | -0.41% | $1,874.00 | $1,889.22 | $1,851.79 | 366.00K |
| 2026-07-30 | $1,885.73 | +1.20% | $1,845.01 | $1,888.00 | $1,828.89 | 370.10K |
| 2026-07-29 | $1,863.31 | +0.04% | $1,842.76 | $1,902.38 | $1,842.76 | 297.90K |
| 2026-07-28 | $1,862.52 | +2.35% | $1,839.14 | $1,886.00 | $1,839.14 | 409.00K |
| 2026-07-27 | $1,819.74 | +1.02% | $1,825.71 | $1,855.44 | $1,818.51 | 329.20K |
| 2026-07-24 | $1,801.44 | +0.15% | $1,800.71 | $1,839.91 | $1,797.28 | 303.80K |
| 2026-07-23 | $1,798.70 | -0.03% | $1,790.80 | $1,804.25 | $1,771.17 | 305.90K |
| 2026-07-22 | $1,799.21 | -1.29% | $1,818.09 | $1,818.09 | $1,773.68 | 246.10K |
| 2026-07-21 | $1,822.65 | -0.53% | $1,840.00 | $1,840.00 | $1,797.96 | 261.30K |
| 2026-07-20 | $1,832.42 | +1.02% | $1,819.39 | $1,863.20 | $1,805.00 | 294.30K |
| 2026-07-17 | $1,813.91 | -2.34% | $1,827.13 | $1,833.26 | $1,789.00 | 313.60K |
| 2026-07-16 | $1,857.42 | +0.77% | $1,862.82 | $1,883.36 | $1,840.00 | 344.70K |
| 2026-07-15 | $1,843.19 | -1.64% | $1,873.00 | $1,905.49 | $1,819.67 | 508.20K |
| 2026-07-14 | $1,873.88 | +0.35% | $1,851.39 | $1,896.00 | $1,842.04 | 410.90K |
| 2026-07-13 | $1,867.30 | +0.81% | $1,856.64 | $1,897.26 | $1,855.00 | 483.90K |
| 2026-07-10 | $1,852.22 | +2.46% | $1,823.74 | $1,884.06 | $1,810.00 | 406.30K |
| 2026-07-09 | $1,807.83 | -0.09% | $1,777.19 | $1,809.38 | $1,760.90 | 385.60K |
| 2026-07-08 | $1,809.38 | -0.23% | $1,800.30 | $1,815.36 | $1,764.68 | 275.10K |
| 2026-07-07 | $1,813.61 | +0.44% | $1,828.03 | $1,836.09 | $1,793.46 | 287.90K |
| 2026-07-06 | $1,805.68 | +2.40% | $1,764.13 | $1,812.00 | $1,756.33 | 329.20K |
| 2026-07-02 | $1,763.36 | +1.22% | $1,757.90 | $1,781.73 | $1,749.00 | 407.60K |
| 2026-07-01 | $1,742.19 | +2.64% | $1,715.00 | $1,766.66 | $1,713.58 | 497.10K |
| 2026-06-30 | $1,697.39 | +0.85% | $1,669.18 | $1,702.48 | $1,657.01 | 432.90K |
| 2026-06-29 | $1,683.13 | +0.48% | $1,685.97 | $1,744.42 | $1,682.40 | 422.90K |
| 2026-06-26 | $1,675.10 | +3.45% | $1,619.98 | $1,693.94 | $1,600.06 | 481.60K |
| 2026-06-25 | $1,619.25 | -2.43% | $1,663.00 | $1,663.35 | $1,613.83 | 441.50K |
| 2026-06-24 | $1,659.57 | +4.79% | $1,583.00 | $1,684.58 | $1,579.00 | 634.50K |
| 2026-06-23 | $1,583.66 | -0.36% | $1,581.13 | $1,606.74 | $1,566.00 | 403.70K |
| 2026-06-22 | $1,589.45 | -2.79% | $1,633.50 | $1,635.15 | $1,588.01 | 414.50K |
| 2026-06-18 | $1,635.15 | +0.20% | $1,635.00 | $1,647.67 | $1,608.09 | 655.10K |
| 2026-06-17 | $1,631.82 | -2.52% | $1,674.08 | $1,702.00 | $1,630.00 | 460.60K |
| 2026-06-16 | $1,674.08 | +1.68% | $1,657.15 | $1,712.00 | $1,652.61 | 448.00K |
| 2026-06-15 | $1,646.36 | +3.57% | $1,618.10 | $1,673.50 | $1,617.42 | 532.10K |
| 2026-06-12 | $1,589.60 | -1.27% | $1,628.00 | $1,632.86 | $1,565.98 | 596.00K |
| 2026-06-11 | $1,610.00 | +1.37% | $1,585.56 | $1,623.32 | $1,546.00 | 650.20K |
| 2026-06-10 | $1,588.29 | -3.22% | $1,628.00 | $1,629.00 | $1,579.25 | 404.10K |
| 2026-06-09 | $1,641.16 | +1.81% | $1,609.17 | $1,668.93 | $1,600.12 | 506.90K |
| 2026-06-08 | $1,611.99 | +0.26% | $1,606.08 | $1,630.57 | $1,582.43 | 431.90K |
| 2026-06-05 | $1,607.80 | -1.65% | $1,630.18 | $1,650.20 | $1,604.00 | 446.50K |
| 2026-06-04 | $1,634.78 | -0.23% | $1,657.65 | $1,683.55 | $1,616.00 | 493.10K |
| 2026-06-03 | $1,638.54 | -2.05% | $1,652.01 | $1,670.00 | $1,629.52 | 544.60K |
| 2026-06-02 | $1,672.83 | -3.36% | $1,720.00 | $1,733.22 | $1,662.72 | 505.50K |
| 2026-06-01 | $1,730.98 | +2.08% | $1,700.45 | $1,733.78 | $1,681.25 | 610.20K |
| 2026-05-29 | $1,695.65 | +0.01% | $1,682.87 | $1,707.00 | $1,679.02 | 759.60K |
| 2026-05-28 | $1,695.53 | -0.04% | $1,705.00 | $1,715.91 | $1,681.00 | 565.10K |
| 2026-05-27 | $1,696.17 | +2.92% | $1,645.00 | $1,709.00 | $1,644.51 | 441.00K |
| 2026-05-26 | $1,648.04 | -0.98% | $1,657.99 | $1,659.65 | $1,616.47 | 497.90K |
| 2026-05-22 | $1,664.42 | -0.80% | $1,681.21 | $1,703.92 | $1,650.13 | 399.00K |