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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	1,739.37	1,757.58	1,757.58	1,775.98	1,721.41	787,422
February 26, 2026	1,791	1,740.88	1,740.88	1,796	1,731.26	1.09M
February 25, 2026	1,760.12	1,767.71	1,767.71	1,781.48	1,654.24	2.38M
February 24, 2026	1,885	1,922.56	1,922.56	1,928.96	1,857.12	900,838
February 23, 2026	1,995.35	1,864.46	1,864.46	2,008.19	1,848.91	757,900
February 20, 2026	1,986.01	1,996.87	1,996.87	2,020.55	1,964.87	360,289
February 19, 2026	2,009.08	1,996.55	1,996.55	2,025.39	1,990.18	284,678
February 18, 2026	1,988.21	2,009.05	2,009.05	2,047.87	1,976	328,066
February 17, 2026	1,975.39	1,975.51	1,975.51	2,006.66	1,931.12	425,711
February 13, 2026	1,990.26	1,988.26	1,988.26	2,006.32	1,963.47	425,771
February 12, 2026	2,092.62	2,007	2,007	2,113.9	1,997	584,395
February 11, 2026	2,053.23	2,018.18	2,018.18	2,060	1,972	471,003
February 10, 2026	2,035.18	2,025.32	2,025.32	2,082.09	2,012.33	545,650
February 09, 2026	1,984.02	2,035.59	2,035.59	2,037.02	1,958.88	546,634
February 06, 2026	2,042.43	1,970.15	1,970.15	2,042.43	1,913	924,334
February 05, 2026	2,066.02	2,034.76	2,034.76	2,094.09	2,024.14	519,063
February 04, 2026	2,085.31	2,052.78	2,052.78	2,090.26	1,985.34	766,896
February 03, 2026	2,145	2,099.9	2,099.9	2,158.27	2,065.64	499,297
February 02, 2026	2,134.51	2,147.22	2,147.22	2,184.9	2,112.28	342,198
January 30, 2026	2,200	2,147.79	2,147.79	2,226.68	2,129	554,204
January 29, 2026	2,268.98	2,218.14	2,218.14	2,292.34	2,209.93	418,727
January 28, 2026	2,303.91	2,268.6	2,268.6	2,342	2,266.35	485,456
January 27, 2026	2,222	2,295	2,295	2,302.46	2,205	506,461
January 26, 2026	2,131.47	2,212.62	2,212.62	2,241.99	2,127.97	539,447
January 23, 2026	2,145	2,137.29	2,137.29	2,153.46	2,100.31	467,184
January 22, 2026	2,113.41	2,153.75	2,153.75	2,166	2,111.01	872,953
January 21, 2026	2,044.64	2,057.77	2,057.77	2,093.51	2,032.01	942,338
January 20, 2026	2,049.04	2,034.82	2,034.82	2,110.36	2,028.21	536,212
January 16, 2026	2,104.74	2,075.01	2,075.01	2,110.04	2,061.62	528,839
January 15, 2026	2,137.12	2,098.85	2,098.85	2,151.38	2,084.61	423,459
January 14, 2026	2,055.7	2,101.95	2,101.95	2,108	2,041.59	488,639
January 13, 2026	2,127.21	2,073.57	2,073.57	2,130.15	2,030.91	690,139
January 12, 2026	2,164.27	2,149.9	2,149.9	2,165.03	2,122.57	408,556
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

MercadoLibre, Inc. (MELI) NASDAQ