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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2,325	2,339.36	2,339.36	2,352.38	2,290.5	529,313
September 11, 2025	2,357.08	2,338.2	2,338.2	2,372.31	2,331.55	331,253
September 10, 2025	2,377	2,348.99	2,348.99	2,402.89	2,318.42	415,705
September 09, 2025	2,348.21	2,373.01	2,373.01	2,378.24	2,341.33	272,591
September 08, 2025	2,361.11	2,346.96	2,346.96	2,373.93	2,298.04	789,149
September 05, 2025	2,421.63	2,417.49	2,417.49	2,450.22	2,321.33	493,514
September 04, 2025	2,376.68	2,417.8	2,417.8	2,421.76	2,372.11	270,736
September 03, 2025	2,367.87	2,373.12	2,373.12	2,380.26	2,342.71	302,358
September 02, 2025	2,424.55	2,379.76	2,379.76	2,438.78	2,365.44	360,087
August 29, 2025	2,484	2,472.91	2,472.91	2,503.24	2,446.3	292,510
August 28, 2025	2,396.97	2,472.29	2,472.29	2,504.37	2,396.97	373,338
August 27, 2025	2,380.07	2,413.43	2,413.43	2,425	2,380.07	224,192
August 26, 2025	2,408	2,405.53	2,405.53	2,426.95	2,375	409,826
August 25, 2025	2,421.76	2,407.74	2,407.74	2,440	2,385.01	199,676
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

MercadoLibre, Inc. (MELI) NASDAQ