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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	2,191.5	2,178.41	2,178.41	2,193.06	2,162	308,836
January 08, 2026	2,176.7	2,179.8	2,179.8	2,200.7	2,160.02	340,766
January 07, 2026	2,187.04	2,162.61	2,162.61	2,188.49	2,130	382,440
January 06, 2026	2,142.17	2,187.04	2,187.04	2,239.95	2,138	675,645
January 05, 2026	2,011.94	2,148.62	2,148.62	2,211.93	2,010.89	1.07M
January 02, 2026	2,027.55	1,973.7	1,973.7	2,035	1,968.88	502,483
December 31, 2025	2,017.15	2,014.26	2,014.26	2,027.73	2,007.5	193,582
December 30, 2025	2,014.92	2,020.88	2,020.88	2,025.19	1,997.06	294,173
December 29, 2025	1,995	2,014.97	2,014.97	2,039.76	1,986	276,102
December 26, 2025	1,998.08	2,005.71	2,005.71	2,011.99	1,994.01	191,508
December 24, 2025	1,996	1,998.21	1,998.21	2,008.17	1,982.12	98,153
December 23, 2025	1,992.35	1,995.07	1,995.07	2,006.66	1,974.01	252,610
December 22, 2025	2,009.88	1,993.65	1,993.65	2,013	1,960.03	311,112
December 19, 2025	1,969.84	1,997.61	1,997.61	2,014.46	1,962	729,968
December 18, 2025	1,932.49	1,964.46	1,964.46	1,983.22	1,932.49	686,120
December 17, 2025	1,945.12	1,916.28	1,916.28	1,956.05	1,901.83	665,999
December 16, 2025	1,964.44	1,933.72	1,933.72	1,974.3	1,906.18	908,305
December 15, 2025	2,028.86	1,966.76	1,966.76	2,028.86	1,955.11	487,100
December 12, 2025	2,014.65	2,015.89	2,015.89	2,050.49	2,005	401,373
December 11, 2025	1,978.41	2,019.81	2,019.81	2,042.05	1,969.69	522,746
December 10, 2025	2,031.01	1,970.73	1,970.73	2,037.5	1,957	1.17M
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

MercadoLibre, Inc. (MELI) NASDAQ