MercadoLibre, Inc. - MELI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	2,072.05	2,074.48	2,074.48	2,091.99	2,044.59	417,299
December 08, 2025	2,087.08	2,088.36	2,088.36	2,121.42	2,075	361,376
December 05, 2025	2,145.49	2,066.42	2,066.42	2,163	2,051.04	668,871
December 04, 2025	2,128.51	2,139.56	2,139.56	2,151.33	2,079.08	443,086
December 03, 2025	2,117	2,119.83	2,119.83	2,151.63	2,102.56	324,886
December 02, 2025	2,067.75	2,115.91	2,115.91	2,153.75	2,066.01	616,371
December 01, 2025	2,060	2,064.55	2,064.55	2,084.88	2,035.39	538,712
November 28, 2025	2,075.38	2,071.78	2,071.78	2,090.86	2,050	248,626
November 26, 2025	2,077.44	2,033.32	2,033.32	2,079.97	2,026	378,105
November 25, 2025	2,000.67	2,055	2,055	2,059.94	1,990.56	462,023
November 24, 2025	1,970	2,008.92	2,008.92	2,011	1,935.09	870,208
November 21, 2025	1,903.62	1,951.78	1,951.78	1,968	1,901.27	810,833
November 20, 2025	2,105.3	1,899.75	1,899.75	2,108	1,897.18	1.13M
November 19, 2025	2,065	2,077.18	2,077.18	2,095.67	2,054.17	383,570
November 18, 2025	2,051.1	2,058.81	2,058.81	2,084.13	2,035.61	380,027
November 17, 2025	2,055	2,057.72	2,057.72	2,074.19	2,038	375,300
November 14, 2025	2,030.15	2,048.89	2,048.89	2,048.91	1,990.55	588,079
November 13, 2025	2,084.51	2,031.05	2,031.05	2,100	2,017.88	700,400
November 12, 2025	2,141.57	2,103.91	2,103.91	2,143.44	2,094.66	405,300
November 11, 2025	2,086.16	2,099.57	2,099.57	2,124.5	2,070	395,000
November 10, 2025	2,127.15	2,092.04	2,092.04	2,131.56	2,049.43	823,965
November 07, 2025	2,120	2,108.6	2,108.6	2,122	2,078.36	655,943
November 06, 2025	2,274.12	2,128.33	2,128.33	2,276.91	2,121.78	699,352
November 05, 2025	2,302.01	2,301.88	2,301.88	2,319.67	2,233.42	448,252
November 04, 2025	2,300	2,307.66	2,307.66	2,372.79	2,270	327,629
November 03, 2025	2,331.2	2,316.4	2,316.4	2,387.55	2,289	497,482
October 31, 2025	2,375	2,327.26	2,327.26	2,419.78	2,306	613,738
October 30, 2025	2,210.55	2,360.76	2,360.76	2,427.99	2,210	889,978
October 29, 2025	2,283.42	2,295.92	2,295.92	2,319.28	2,251	512,467
October 28, 2025	2,290.54	2,290.14	2,290.14	2,298.05	2,250.05	384,444
October 27, 2025	2,300	2,282.32	2,282.32	2,304.09	2,220	640,426
October 24, 2025	2,171.82	2,161.11	2,161.11	2,185	2,140.02	367,718
October 23, 2025	2,108.69	2,148.32	2,148.32	2,149.98	2,095	296,386
October 22, 2025	2,126	2,095.21	2,095.21	2,130.74	2,088.45	250,894
October 21, 2025	2,105	2,142.05	2,142.05	2,162.95	2,097.34	349,108
October 20, 2025	2,039.73	2,102.11	2,102.11	2,105	2,033.09	361,246
October 17, 2025	2,061.9	2,024.98	2,024.98	2,061.9	2,020	742,277
October 16, 2025	2,050.51	2,043.06	2,043.06	2,071.78	2,025.25	817,411
October 15, 2025	2,181.92	2,048.35	2,048.35	2,181.92	2,033	756,996
October 14, 2025	2,150	2,157.82	2,157.82	2,183.95	2,121.41	311,819
October 13, 2025	2,150.01	2,175.91	2,175.91	2,207.91	2,146	352,689
October 10, 2025	2,271.01	2,133.67	2,133.67	2,280	2,120	723,329
October 09, 2025	2,183	2,275	2,275	2,279.45	2,170	523,234
October 08, 2025	2,194.3	2,179.89	2,179.89	2,199.11	2,140.64	396,471
October 07, 2025	2,151.87	2,187.57	2,187.57	2,189.47	2,118.27	331,425
October 06, 2025	2,178.31	2,154.22	2,154.22	2,178.31	2,116	636,849
October 03, 2025	2,241.01	2,172.75	2,172.75	2,249.5	2,160	617,597
October 02, 2025	2,201.65	2,246.6	2,246.6	2,250.86	2,159.36	896,757
October 01, 2025	2,344.29	2,176.91	2,176.91	2,345	2,172.77	1.19M
September 30, 2025	2,475	2,336.94	2,336.94	2,481.1	2,314.18	927,425
September 29, 2025	2,492.23	2,501.31	2,501.31	2,548.5	2,484.65	283,323
September 26, 2025	2,499	2,468.42	2,468.42	2,514.9	2,459.35	249,728
September 25, 2025	2,507.89	2,492.25	2,492.25	2,507.89	2,443.15	362,395
September 24, 2025	2,511.67	2,510.97	2,510.97	2,530	2,481.5	271,976
September 23, 2025	2,460	2,494.35	2,494.35	2,516.65	2,433.49	267,629
September 22, 2025	2,442.11	2,460.66	2,460.66	2,463.34	2,415.76	288,400
September 19, 2025	2,493.06	2,452.34	2,452.34	2,498.7	2,433.14	383,432
September 18, 2025	2,459.67	2,476.37	2,476.37	2,531.19	2,459.32	378,800
September 17, 2025	2,395.7	2,446.32	2,446.32	2,468.25	2,370.26	416,561
September 16, 2025	2,344.55	2,390.14	2,390.14	2,393.7	2,336.87	431,996

MercadoLibre, Inc. (MELI) NASDAQ