NASDAQ : MELI
MercadoLibre, Inc. — Price history
Consumer Discretionary · Internet Retail · Uruguay
Last price 1660.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 84.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MercadoLibre, Inc. (MELI) closed at 1624.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1639.51 | 1648 | 1610.01 | 1624.53 | 522,855 | -2.14% |
| 2026-10-29 | 1656.87 | 1660.94 | 1627 | 1660.13 | 450,199 | -0.77% |
| 2026-10-28 | 1674.775 | 1692.05 | 1655 | 1673.09 | 548,524 | -0.44% |
| 2026-10-27 | 1703.28 | 1728.472 | 1672 | 1680.51 | 862,991 | +0.71% |
| 2026-10-26 | 1578.245 | 1671.48 | 1570.76 | 1668.72 | 2,413,028 | -7.81% |
| 2026-10-23 | 1801.01 | 1824.64 | 1792.206 | 1810.15 | 383,141 | -0.81% |
| 2026-10-22 | 1842.55 | 1856.74 | 1803.098 | 1824.955 | 424,029 | -1.61% |
| 2026-10-21 | 1865.86 | 1892.1 | 1840.93 | 1854.88 | 352,956 | -1.31% |
| 2026-10-20 | 1838.85 | 1880.18 | 1826.16 | 1879.5 | 495,686 | +2.16% |
| 2026-10-19 | 1837.57 | 1847.5 | 1810.5 | 1839.72 | 398,272 | +0.31% |
| 2026-10-16 | 1868.69 | 1876.65 | 1810.315 | 1834 | 286,678 | -1.24% |
| 2026-10-15 | 1831.13 | 1876.51 | 1811.05 | 1856.98 | 478,615 | +0.97% |
| 2026-10-14 | 1863.01 | 1880.59 | 1817.58 | 1839.11 | 380,305 | -1.97% |
| 2026-10-13 | 1875.7 | 1904.8 | 1872 | 1876.04 | 254,133 | -0.87% |
| 2026-10-12 | 1899.13 | 1924.6 | 1890 | 1892.44 | 411,919 | +0.14% |
| 2026-10-09 | 1867.48 | 1892.57 | 1854.47 | 1889.85 | 321,693 | +1.79% |
| 2026-10-08 | 1867.54 | 1872.479 | 1840.17 | 1856.66 | 274,991 | -0.86% |
| 2026-10-07 | 1844.89 | 1884.43 | 1835.98 | 1872.78 | 429,620 | +0.80% |
| 2026-10-06 | 1860.61 | 1878.99 | 1830.11 | 1857.99 | 532,618 | -0.14% |
| 2026-10-05 | 1774 | 1871.67 | 1769.76 | 1860.61 | 1,259,866 | +9.67% |
| 2026-10-02 | 1693.75 | 1709.36 | 1679.02 | 1696.56 | 389,860 | +0.68% |
| 2026-10-01 | 1729.17 | 1731.36 | 1668.439 | 1685.12 | 710,236 | -2.51% |
| 2026-09-30 | 1731 | 1739.88 | 1690.071 | 1728.53 | 688,292 | +0.21% |
| 2026-09-29 | 1714.995 | 1734.67 | 1701.09 | 1724.9 | 468,347 | +0.73% |
| 2026-09-28 | 1726.275 | 1727.37 | 1685.55 | 1712.41 | 565,165 | -2.29% |
| 2026-09-25 | 1741 | 1759.11 | 1715.35 | 1752.61 | 535,615 | -0.09% |
| 2026-09-24 | 1793.42 | 1805.92 | 1736.85 | 1754.13 | 906,692 | -2.51% |
| 2026-09-23 | 1799.885 | 1836.07 | 1788.124 | 1799.24 | 702,015 | -1.50% |
| 2026-09-22 | 1836 | 1842.49 | 1790.22 | 1826.58 | 923,865 | +0.34% |
| 2026-09-21 | 1790.5 | 1834.72 | 1787.284 | 1820.47 | 1,064,961 | +1.85% |
| 2026-09-18 | 1825.19 | 1827.05 | 1785.22 | 1787.39 | 1,162,486 | -2.07% |
| 2026-09-17 | 1847.39 | 1851.99 | 1800.42 | 1825.21 | 963,689 | -0.79% |
| 2026-09-16 | 1822.002 | 1853.5 | 1794.72 | 1839.71 | 940,372 | +0.59% |
| 2026-09-15 | 1876.14 | 1886.355 | 1828.22 | 1828.94 | 609,606 | -3.75% |
| 2026-09-14 | 1911.47 | 1911.47 | 1876.001 | 1900.24 | 446,007 | +0.15% |
| 2026-09-11 | 1928.5 | 1933.5 | 1892.23 | 1897.37 | 314,864 | -0.47% |
| 2026-09-10 | 1867.385 | 1946.84 | 1840 | 1906.24 | 451,061 | +1.59% |
| 2026-09-09 | 1909 | 1909 | 1853.03 | 1876.33 | 521,529 | -2.59% |
| 2026-09-08 | 1945.002 | 1969.4 | 1908 | 1926.25 | 351,492 | -2.63% |
| 2026-09-04 | 1985.52 | 1999.99 | 1966 | 1978.36 | 281,936 | -0.64% |
| 2026-09-03 | 2025 | 2066 | 1985.08 | 1991.055 | 431,401 | -0.77% |
| 2026-09-02 | 1949.61 | 2009.99 | 1949.61 | 2006.58 | 391,361 | +2.19% |
| 2026-09-01 | 1900 | 1975.005 | 1900 | 1963.49 | 325,420 | +1.41% |
| 2026-08-31 | 1954 | 1964 | 1922.38 | 1936.2 | 335,666 | -1.53% |
| 2026-08-28 | 1941.99 | 1972.59 | 1939.95 | 1966.25 | 338,672 | +1.84% |
| 2026-08-27 | 1947.26 | 1961.99 | 1906.07 | 1930.75 | 370,304 | -1.01% |
| 2026-08-26 | 1995.39 | 2008.38 | 1948.4 | 1950.44 | 326,724 | -2.33% |
| 2026-08-25 | 1937.825 | 2011.2 | 1929 | 1997 | 432,228 | +2.52% |
| 2026-08-24 | 1926.75 | 1990.99 | 1918 | 1947.9 | 460,064 | +1.31% |
| 2026-08-21 | 1928.39 | 1962.565 | 1911.01 | 1922.73 | 423,830 | +0.04% |
| 2026-08-20 | 1897.76 | 1929.64 | 1885.33 | 1921.96 | 399,744 | +0.70% |
| 2026-08-19 | 1780.5 | 1918.17 | 1771 | 1908.65 | 709,194 | +7.28% |
| 2026-08-18 | 1782.06 | 1813.99 | 1759.21 | 1779.14 | 340,876 | -0.47% |
| 2026-08-17 | 1823.39 | 1829.177 | 1767.51 | 1787.57 | 534,326 | -3.09% |
| 2026-08-14 | 1837.265 | 1874.98 | 1832.01 | 1844.58 | 270,257 | +0.89% |
| 2026-08-13 | 1840 | 1858.5 | 1815.01 | 1828.25 | 357,023 | +0.00% |
| 2026-08-12 | 1921 | 1927 | 1827 | 1828.29 | 684,483 | -5.76% |
| 2026-08-11 | 1850 | 1946 | 1830.27 | 1940 | 803,972 | +6.34% |
| 2026-08-10 | 1817.415 | 1848.5 | 1806.51 | 1824.34 | 313,522 | +0.20% |
| 2026-08-07 | 1820.55 | 1851.19 | 1800.01 | 1820.69 | 492,237 | -0.51% |
| 2026-08-06 | 1825.505 | 1833.21 | 1766.05 | 1830 | 1,200,917 | -4.81% |
| 2026-08-05 | 1923.25 | 1944.99 | 1909.11 | 1922.57 | 606,244 | +1.80% |
| 2026-08-04 | 1889.66 | 1906.38 | 1864.56 | 1888.5 | 448,671 | -0.54% |
| 2026-08-03 | 1916.7 | 1926 | 1875.99 | 1898.79 | 443,150 | +1.11% |
| 2026-07-31 | 1874 | 1889.22 | 1851.79 | 1877.95 | 366,051 | -0.41% |
| 2026-07-30 | 1845.01 | 1888 | 1828.89 | 1885.73 | 370,223 | +1.20% |
| 2026-07-29 | 1842.76 | 1902.38 | 1842.76 | 1863.31 | 298,229 | +0.04% |
| 2026-07-28 | 1839.14 | 1886 | 1839.14 | 1862.52 | 409,177 | +2.35% |
| 2026-07-27 | 1825.71 | 1855.44 | 1818.51 | 1819.74 | 329,630 | +1.02% |
| 2026-07-24 | 1800.705 | 1839.91 | 1797.28 | 1801.44 | 303,918 | +0.15% |
| 2026-07-23 | 1790.8 | 1804.25 | 1771.17 | 1798.7 | 306,125 | -0.03% |
| 2026-07-22 | 1818.09 | 1818.09 | 1773.68 | 1799.21 | 246,121 | -1.29% |
| 2026-07-21 | 1840 | 1840 | 1797.96 | 1822.65 | 261,411 | -0.53% |
| 2026-07-20 | 1819.39 | 1863.2 | 1805 | 1832.42 | 294,387 | +1.02% |
| 2026-07-17 | 1827.13 | 1833.26 | 1789 | 1813.91 | 313,645 | -2.34% |
| 2026-07-16 | 1862.82 | 1883.36 | 1840 | 1857.42 | 344,883 | +0.77% |
| 2026-07-15 | 1873 | 1905.49 | 1819.67 | 1843.19 | 508,220 | -1.64% |
| 2026-07-14 | 1851.39 | 1896 | 1842.037 | 1873.88 | 411,092 | +0.35% |
| 2026-07-13 | 1856.64 | 1897.26 | 1855 | 1867.3 | 484,012 | +0.81% |
| 2026-07-10 | 1823.74 | 1884.06 | 1810 | 1852.22 | 406,437 | +2.46% |
| 2026-07-09 | 1777.19 | 1809.38 | 1760.9 | 1807.83 | 385,716 | -0.09% |
| 2026-07-08 | 1800.295 | 1815.36 | 1764.68 | 1809.38 | 275,218 | -0.23% |
| 2026-07-07 | 1828.025 | 1836.09 | 1793.46 | 1813.61 | 287,909 | +0.44% |
| 2026-07-06 | 1764.13 | 1812 | 1756.326 | 1805.68 | 329,440 | +2.40% |
| 2026-07-02 | 1757.9 | 1781.73 | 1749 | 1763.36 | 407,805 | +1.22% |
| 2026-07-01 | 1715 | 1766.66 | 1713.58 | 1742.19 | 497,192 | +2.64% |
| 2026-06-30 | 1669.18 | 1702.48 | 1657.005 | 1697.39 | 432,934 | +0.85% |
| 2026-06-29 | 1685.965 | 1744.415 | 1682.4 | 1683.13 | 422,981 | +0.48% |
| 2026-06-26 | 1619.98 | 1693.94 | 1600.06 | 1675.1 | 481,660 | +3.45% |
| 2026-06-25 | 1663 | 1663.35 | 1613.83 | 1619.25 | 442,164 | -2.43% |
| 2026-06-24 | 1583 | 1684.58 | 1579 | 1659.57 | 634,864 | +4.79% |
| 2026-06-23 | 1581.125 | 1606.74 | 1566 | 1583.66 | 403,852 | -0.36% |
| 2026-06-22 | 1633.495 | 1635.15 | 1588.01 | 1589.45 | 414,503 | -2.79% |
| 2026-06-18 | 1635 | 1647.67 | 1608.09 | 1635.15 | 655,326 | +0.20% |
| 2026-06-17 | 1674.08 | 1702 | 1630 | 1631.82 | 460,638 | -2.52% |
| 2026-06-16 | 1657.152 | 1712 | 1652.61 | 1674.08 | 448,012 | +1.68% |
| 2026-06-15 | 1618.1 | 1673.5 | 1617.42 | 1646.36 | 532,507 | +3.57% |
| 2026-06-12 | 1628 | 1632.86 | 1565.98 | 1589.6 | 596,258 | -1.27% |
| 2026-06-11 | 1585.56 | 1623.32 | 1546 | 1610 | 650,200 | +1.37% |
| 2026-06-10 | 1628 | 1629 | 1579.245 | 1588.29 | 404,117 | -3.22% |
| 2026-06-09 | 1609.165 | 1668.93 | 1600.121 | 1641.16 | 507,012 | +1.81% |
| 2026-06-08 | 1606.08 | 1630.57 | 1582.43 | 1611.99 | 431,887 | +0.26% |
| 2026-06-05 | 1630.175 | 1650.2 | 1604 | 1607.8 | 446,452 | -1.65% |
| 2026-06-04 | 1657.65 | 1683.545 | 1616 | 1634.78 | 493,487 | -0.23% |
| 2026-06-03 | 1652.01 | 1670 | 1629.515 | 1638.54 | 544,593 | -2.05% |
| 2026-06-02 | 1720 | 1733.22 | 1662.72 | 1672.83 | 505,497 | -3.36% |
| 2026-06-01 | 1700.45 | 1733.78 | 1681.25 | 1730.98 | 610,176 | +2.08% |
| 2026-05-29 | 1682.87 | 1707 | 1679.015 | 1695.65 | 760,043 | +0.01% |
| 2026-05-28 | 1705 | 1715.91 | 1681 | 1695.53 | 568,431 | -0.04% |
| 2026-05-27 | 1645 | 1709 | 1644.505 | 1696.17 | 441,398 | +2.92% |
| 2026-05-26 | 1657.99 | 1659.65 | 1616.47 | 1648.04 | 499,102 | -0.98% |
| 2026-05-22 | 1681.205 | 1703.92 | 1650.13 | 1664.42 | 399,474 | -0.80% |
| 2026-05-21 | 1632 | 1680 | 1615.5 | 1677.9 | 494,359 | +1.62% |
| 2026-05-20 | 1598 | 1662 | 1587.21 | 1651.2 | 536,931 | +3.53% |
| 2026-05-19 | 1583.89 | 1625 | 1572.92 | 1594.86 | 558,157 | +0.56% |
| 2026-05-18 | 1540 | 1586.185 | 1528.67 | 1585.91 | 673,385 | +2.53% |
| 2026-05-15 | 1591 | 1594.05 | 1538.105 | 1546.81 | 619,897 | -3.77% |
| 2026-05-14 | 1547.002 | 1619.335 | 1541.69 | 1607.37 | 701,696 | +2.90% |
| 2026-05-13 | 1533.13 | 1562.555 | 1495 | 1562 | 1,309,272 | -1.06% |
| 2026-05-12 | 1562.75 | 1583 | 1541.14 | 1578.78 | 1,163,548 | +1.38% |