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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	2,470.07	2,410	2,410	2,501	2,380.41	894,444
May 07, 2025	2,222.84	2,262.09	2,262.09	2,277.6	2,217.46	622,678
May 06, 2025	2,225	2,229	2,229	2,251.25	2,206.88	475,900
May 05, 2025	2,256	2,246.54	2,246.54	2,278.5	2,242.5	294,269
May 02, 2025	2,325	2,280.69	2,280.69	2,338.28	2,257.39	352,615
May 01, 2025	2,337.86	2,294.52	2,294.52	2,349	2,290.6	303,934
April 30, 2025	2,230	2,330.85	2,330.85	2,337.51	2,217.83	599,941
April 29, 2025	2,225.39	2,280.86	2,280.86	2,295.89	2,208.32	352,351
April 28, 2025	2,240.51	2,208.4	2,208.4	2,249.07	2,186.56	244,037
April 25, 2025	2,204.81	2,225.85	2,225.85	2,235.96	2,186	283,849
April 24, 2025	2,159.26	2,204.81	2,204.81	2,210	2,133.02	391,200
April 23, 2025	2,182.03	2,139.92	2,139.92	2,200	2,129.16	331,248
April 22, 2025	2,099.37	2,128.33	2,128.33	2,152.67	2,080.54	319,434
April 21, 2025	2,088.47	2,056.43	2,056.43	2,115.94	2,031.59	225,978
April 17, 2025	2,088.97	2,099.37	2,099.37	2,110.91	2,050.56	250,267
April 16, 2025	2,062.35	2,064.37	2,064.37	2,093.43	2,030	426,241
April 15, 2025	2,070	2,118.32	2,118.32	2,121.87	2,043.01	424,725
April 14, 2025	2,070.97	2,037.12	2,037.12	2,075	2,000	318,016
April 11, 2025	1,943	1,996.95	1,996.95	2,002.84	1,935	358,345
April 10, 2025	1,960.01	1,933.99	1,933.99	1,960.01	1,865.24	383,893
April 09, 2025	1,800	1,980.66	1,980.66	2,003.23	1,797.28	927,427
April 08, 2025	1,883.81	1,826.11	1,826.11	1,944.09	1,810.17	621,530
April 07, 2025	1,726.21	1,794.73	1,794.73	1,880	1,723.9	671,414
April 04, 2025	1,862.64	1,841.29	1,841.29	1,894.32	1,807.2	844,374
April 03, 2025	1,870.81	1,945.55	1,945.55	1,965.97	1,848.15	656,139
April 02, 2025	1,900	1,934.03	1,934.03	1,952.5	1,890	466,339
April 01, 2025	1,955.74	1,915	1,915	1,955.74	1,906.15	682,533
March 31, 2025	1,995.99	1,950.87	1,950.87	2,020	1,921	681,200
March 28, 2025	2,095.85	2,048.07	2,048.07	2,109.34	2,043.55	316,183
March 27, 2025	2,065.85	2,095.85	2,095.85	2,113.1	2,050	268,300
March 26, 2025	2,180.72	2,074.97	2,074.97	2,180.72	2,069.76	492,520
March 25, 2025	2,153.89	2,191.3	2,191.3	2,202	2,127.61	429,517
March 24, 2025	2,114.4	2,134.31	2,134.31	2,164.74	2,100.5	356,407
March 21, 2025	2,037.5	2,093.43	2,093.43	2,097.11	2,023.5	287,662
March 20, 2025	2,061.89	2,067.57	2,067.57	2,090.86	2,044.93	252,474
March 19, 2025	2,026.33	2,065.94	2,065.94	2,082.01	2,008.69	349,135
March 18, 2025	2,103.76	2,002.8	2,002.8	2,104	1,981	436,288
March 17, 2025	2,030.61	2,106.46	2,106.46	2,124.76	2,022.43	443,600
March 14, 2025	2,022.75	2,021.37	2,021.37	2,049.16	2,003.58	470,402
March 13, 2025	2,013.39	1,989.7	1,989.7	2,019.95	1,971.23	510,691
March 12, 2025	2,034.63	2,004.83	2,004.83	2,054.99	1,978	521,621
March 11, 2025	1,947.4	1,990.11	1,990.11	2,015.23	1,935	557,868
March 10, 2025	1,981.87	1,944.61	1,944.61	1,981.87	1,914.83	868,400
March 07, 2025	2,043.31	2,009.34	2,009.34	2,053.68	1,896	771,731
March 06, 2025	2,076.62	2,045.25	2,045.25	2,107.49	2,035.65	380,392
March 05, 2025	2,071.11	2,112.77	2,112.77	2,116.05	2,062	333,272
March 04, 2025	2,050	2,059.87	2,059.87	2,079.52	2,001	317,431
March 03, 2025	2,143.61	2,070.41	2,070.41	2,143.61	2,058	358,790
February 28, 2025	2,101.41	2,121.87	2,121.87	2,123.45	2,056.61	450,695
February 27, 2025	2,218.75	2,129.8	2,129.8	2,218.75	2,119.78	433,130
February 26, 2025	2,185.99	2,197.64	2,197.64	2,207.01	2,153.91	478,750
February 25, 2025	2,230	2,168.6	2,168.6	2,245.48	2,128.92	517,159
February 24, 2025	2,280.18	2,223.35	2,223.35	2,318.76	2,206.11	513,990
February 21, 2025	2,352.75	2,260	2,260	2,374.54	2,226.19	1.26M
February 20, 2025	2,060.37	2,110.47	2,110.47	2,119.09	2,034.03	731,500
February 19, 2025	2,083.12	2,075.79	2,075.79	2,100.3	2,065.61	413,883
February 18, 2025	2,092.12	2,098.75	2,098.75	2,101.1	2,066	365,034
February 14, 2025	2,064.73	2,109.99	2,109.99	2,124	2,043.74	326,430
February 13, 2025	2,019	2,066.15	2,066.15	2,069.69	2,003.16	293,845
February 12, 2025	2,020	2,016.73	2,016.73	2,033.05	1,996.03	350,720

MercadoLibre, Inc. (MELI) NASDAQ