MercadoLibre Inc. (MELI) Historical Stock Data

2,088.36 ↑21.94 (1.06%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MELI is down -0.37% a day on average. There have been 17 days where MercadoLibre Inc. closed green and 13 days where MELI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	2,087.08	2,088.36	↑$1.28 (0.06%)	2,075.00	2,121.42	339.61K
2025-12-05	2,145.49	2,066.42	↓$79.07 (-3.69%)	2,051.04	2,163.00	594.57K
2025-12-04	2,128.51	2,139.56	↑$11.05 (0.52%)	2,079.08	2,151.33	382.86K
2025-12-03	2,117.00	2,119.83	↑$2.83 (0.13%)	2,102.56	2,151.63	325.19K
2025-12-02	2,067.75	2,115.91	↑$48.16 (2.33%)	2,066.01	2,153.75	597.78K
2025-12-01	2,060.00	2,064.55	↑$4.55 (0.22%)	2,035.39	2,084.88	538.63K
2025-11-28	2,075.38	2,071.78	↓$3.60 (-0.17%)	2,050.00	2,090.86	248.71K
2025-11-26	2,077.44	2,033.32	↓$44.12 (-2.12%)	2,026.00	2,079.97	377.75K
2025-11-25	2,000.67	2,055.00	↑$54.33 (2.72%)	1,990.56	2,059.94	461.90K
2025-11-24	1,970.00	2,008.92	↑$38.92 (1.98%)	1,935.09	2,011.00	870.14K
2025-11-21	1,903.62	1,951.78	↑$48.16 (2.53%)	1,901.00	1,966.74	812.82K
2025-11-20	2,105.30	1,899.75	↓$205.55 (-9.76%)	1,897.18	2,108.00	1.13M
2025-11-19	2,065.00	2,077.18	↑$12.18 (0.59%)	2,054.17	2,095.67	383.57K
2025-11-18	2,051.10	2,058.81	↑$7.71 (0.38%)	2,035.61	2,084.13	367.18K
2025-11-17	2,055.00	2,057.72	↑$2.72 (0.13%)	2,038.00	2,074.19	371.29K
2025-11-14	2,030.15	2,048.89	↑$18.74 (0.92%)	1,990.55	2,049.55	588.20K
2025-11-13	2,084.51	2,031.05	↓$53.46 (-2.56%)	2,017.88	2,100.00	637.22K
2025-11-12	2,141.56	2,103.91	↓$37.65 (-1.76%)	2,094.66	2,143.44	348.06K
2025-11-11	2,086.16	2,099.57	↑$13.41 (0.64%)	2,070.00	2,124.50	395.24K
2025-11-10	2,127.15	2,092.04	↓$35.11 (-1.65%)	2,049.43	2,131.56	821.90K
2025-11-07	2,120.00	2,108.60	↓$11.40 (-0.54%)	2,078.36	2,122.00	608.06K
2025-11-06	2,274.12	2,128.33	↓$145.79 (-6.41%)	2,121.78	2,276.91	710.48K
2025-11-05	2,295.00	2,301.88	↑$6.88 (0.30%)	2,233.42	2,320.00	448.17K
2025-11-04	2,300.00	2,305.69	↑$5.69 (0.25%)	2,270.00	2,372.79	382.58K
2025-11-03	2,331.20	2,316.40	↓$14.80 (-0.63%)	2,289.00	2,387.55	495.91K
2025-10-31	2,375.00	2,327.26	↓$47.74 (-2.01%)	2,308.00	2,419.78	754.70K
2025-10-30	2,210.55	2,360.76	↑$150.21 (6.80%)	2,210.00	2,428.00	892.32K
2025-10-29	2,283.42	2,295.92	↑$12.50 (0.55%)	2,251.00	2,319.28	525.36K
2025-10-28	2,290.54	2,290.14	↓$0.40 (-0.02%)	2,250.05	2,298.05	384.62K
2025-10-27	2,300.00	2,282.32	↓$17.68 (-0.77%)	2,220.00	2,304.09	640.21K