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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,347.5	2,430.62	2,430.62	2,461.94	2,347.5	436,344
August 21, 2025	2,345.66	2,337.44	2,337.44	2,355.98	2,319.01	216,768
August 20, 2025	2,353.25	2,335.98	2,335.98	2,365.77	2,327.5	262,265
August 19, 2025	2,361.45	2,342.94	2,342.94	2,379.15	2,333.47	352,799
August 18, 2025	2,416.37	2,364.01	2,364.01	2,425	2,364.01	223,400
August 15, 2025	2,345	2,392.3	2,392.3	2,432.83	2,342.32	409,597
August 14, 2025	2,322.52	2,319.8	2,319.8	2,347.43	2,313.56	284,878
August 13, 2025	2,364.07	2,327.3	2,327.3	2,388.74	2,313.1	313,888
August 12, 2025	2,292.41	2,350.83	2,350.83	2,375	2,292.3	408,710
August 11, 2025	2,353	2,292.04	2,292.04	2,360.22	2,291	351,431
August 08, 2025	2,345.47	2,353.7	2,353.7	2,359	2,302.75	303,287
August 07, 2025	2,338.69	2,334.82	2,334.82	2,368.9	2,311.11	352,054
August 06, 2025	2,441.34	2,317.22	2,317.22	2,455.94	2,284.99	616,200
August 05, 2025	2,329.11	2,408.02	2,408.02	2,480	2,318.08	1.12M
August 04, 2025	2,400	2,395.83	2,395.83	2,431.19	2,370.43	563,545
August 01, 2025	2,379.99	2,375.92	2,375.92	2,401.53	2,360	374,492
July 31, 2025	2,384.99	2,373.89	2,373.89	2,389.9	2,350	257,343
July 30, 2025	2,393	2,381.39	2,381.39	2,400	2,368.71	179,208
July 29, 2025	2,374.48	2,384.9	2,384.9	2,390	2,362.94	259,123
July 28, 2025	2,365	2,354.11	2,354.11	2,378.61	2,348.09	192,908
July 25, 2025	2,400.11	2,362.56	2,362.56	2,402.5	2,343	272,311
July 24, 2025	2,407.58	2,391.05	2,391.05	2,410.66	2,367.93	159,231
July 23, 2025	2,387.27	2,394.43	2,394.43	2,399.7	2,359.62	268,210
July 22, 2025	2,383	2,384.72	2,384.72	2,405.95	2,375	266,014
July 21, 2025	2,402.81	2,379.06	2,379.06	2,412.28	2,345	249,248
July 18, 2025	2,364	2,413.57	2,413.57	2,428.04	2,347.99	319,851
July 17, 2025	2,405.15	2,351.14	2,351.14	2,422.17	2,347.35	377,754
July 16, 2025	2,408.78	2,405.15	2,405.15	2,408.78	2,367.08	210,066
July 15, 2025	2,383.99	2,390	2,390	2,405.08	2,362.35	240,499
July 14, 2025	2,379.82	2,380.25	2,380.25	2,420	2,376	230,237
July 11, 2025	2,406.53	2,387.45	2,387.45	2,417.61	2,368.32	341,589
July 10, 2025	2,438.66	2,402.1	2,402.1	2,455.4	2,358	472,169
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

MercadoLibre, Inc. (MELI) NASDAQ