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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 09, 2025	2,492	2,477.08	2,477.08	2,502.27	2,458.82	233,270
July 08, 2025	2,492.31	2,476.6	2,476.6	2,505.64	2,431.92	224,760
July 07, 2025	2,495	2,501.08	2,501.08	2,512.09	2,474.05	310,389
July 03, 2025	2,514.22	2,514.05	2,514.05	2,521.79	2,485.5	194,200
July 02, 2025	2,498.44	2,472.05	2,472.05	2,531.53	2,433.66	416,133
July 01, 2025	2,645.22	2,501.4	2,501.4	2,645.22	2,474.97	573,489
June 30, 2025	2,576.13	2,613.63	2,613.63	2,615.36	2,552.77	293,313
June 27, 2025	2,568	2,560.05	2,560.05	2,587.75	2,529.86	295,372
June 26, 2025	2,540	2,560.2	2,560.2	2,576.36	2,525.34	326,974
June 25, 2025	2,540	2,540.5	2,540.5	2,565.45	2,500.85	302,704
June 24, 2025	2,489.5	2,528.95	2,528.95	2,530.6	2,474.85	313,398
June 23, 2025	2,403.81	2,452.89	2,452.89	2,465.25	2,376.3	350,700
June 20, 2025	2,429.55	2,403.81	2,403.81	2,439.48	2,396	368,769
June 18, 2025	2,400	2,402.75	2,402.75	2,410	2,364.74	238,238
June 17, 2025	2,446.8	2,389.48	2,389.48	2,473.91	2,378.92	310,107
June 16, 2025	2,390	2,454.76	2,454.76	2,466.72	2,380.1	351,069
June 13, 2025	2,345.13	2,371.98	2,371.98	2,397.38	2,332.73	341,643
June 12, 2025	2,373.56	2,368.82	2,368.82	2,391.45	2,361.49	307,779
June 11, 2025	2,395.85	2,387	2,387	2,416.95	2,345	499,517
June 10, 2025	2,440	2,396.44	2,396.44	2,448.67	2,364.54	502,668
June 09, 2025	2,477.5	2,448.6	2,448.6	2,486.91	2,448.6	399,700
June 06, 2025	2,540.01	2,482.39	2,482.39	2,545.95	2,414	713,991
June 05, 2025	2,575	2,581.74	2,581.74	2,593.03	2,554.95	238,595
June 04, 2025	2,601.07	2,573.96	2,573.96	2,616.45	2,569	293,082
June 03, 2025	2,606	2,602.26	2,602.26	2,627.82	2,582	268,820
June 02, 2025	2,563	2,593.44	2,593.44	2,595	2,535	260,686
May 30, 2025	2,538.68	2,563.29	2,563.29	2,572.71	2,525	405,933
May 29, 2025	2,578.19	2,545.49	2,545.49	2,578.19	2,527.05	200,100
May 28, 2025	2,558.79	2,550.71	2,550.71	2,584.69	2,530.33	267,667
May 27, 2025	2,521.39	2,555.17	2,555.17	2,560.02	2,504.11	266,222
May 23, 2025	2,550.25	2,507.83	2,507.83	2,575	2,501.1	502,617
May 22, 2025	2,563	2,606.01	2,606.01	2,635.88	2,561	282,400
May 21, 2025	2,549.32	2,601.97	2,601.97	2,625.11	2,549.32	344,617
May 20, 2025	2,562.81	2,579.21	2,579.21	2,584.24	2,545.51	255,445
May 19, 2025	2,574.52	2,578.35	2,578.35	2,604.7	2,536.4	367,743
May 16, 2025	2,590.5	2,584.92	2,584.92	2,608.01	2,573.34	279,571
May 15, 2025	2,569.78	2,586.49	2,586.49	2,610.3	2,547.8	403,553
May 14, 2025	2,516.25	2,564	2,564	2,564.03	2,509.4	317,154
May 13, 2025	2,504.61	2,515.12	2,515.12	2,561.68	2,491.28	361,102
May 12, 2025	2,500	2,504.61	2,504.61	2,520	2,443.61	550,360
May 09, 2025	2,424.89	2,450	2,450	2,469.61	2,413.86	381,909
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

MercadoLibre, Inc. (MELI) NASDAQ