MercadoLibre, Inc.
MELI · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $1,928.50 | $1,933.50 | $1,892.23 | $1,897.37 | -0.47% | 314.86K |
| Sep 10, 2026 | $1,867.39 | $1,946.84 | $1,840.00 | $1,906.24 | +1.59% | 451.06K |
| Sep 9, 2026 | $1,909.00 | $1,909.00 | $1,853.03 | $1,876.33 | -2.59% | 521.53K |
| Sep 8, 2026 | $1,945.00 | $1,969.40 | $1,908.00 | $1,926.25 | -2.63% | 351.49K |
| Sep 4, 2026 | $1,985.52 | $1,999.99 | $1,966.00 | $1,978.36 | -0.64% | 281.94K |
| Sep 3, 2026 | $2,025.00 | $2,066.00 | $1,985.08 | $1,991.06 | -0.77% | 431.40K |
| Sep 2, 2026 | $1,949.61 | $2,009.99 | $1,949.61 | $2,006.58 | +2.19% | 391.36K |
| Sep 1, 2026 | $1,900.00 | $1,975.01 | $1,900.00 | $1,963.49 | +1.41% | 325.42K |
| Aug 31, 2026 | $1,954.00 | $1,964.00 | $1,922.38 | $1,936.20 | -1.53% | 335.67K |
| Aug 28, 2026 | $1,941.99 | $1,972.59 | $1,939.95 | $1,966.25 | +1.84% | 338.67K |
| Aug 27, 2026 | $1,947.26 | $1,961.99 | $1,906.07 | $1,930.75 | -1.01% | 370.30K |
| Aug 26, 2026 | $1,995.39 | $2,008.38 | $1,948.40 | $1,950.44 | -2.33% | 326.72K |
| Aug 25, 2026 | $1,937.83 | $2,011.20 | $1,929.00 | $1,997.00 | +2.52% | 432.23K |
| Aug 24, 2026 | $1,926.75 | $1,990.99 | $1,918.00 | $1,947.90 | +1.31% | 460.06K |
| Aug 21, 2026 | $1,928.39 | $1,962.57 | $1,911.01 | $1,922.73 | +0.04% | 423.83K |
| Aug 20, 2026 | $1,897.76 | $1,929.64 | $1,885.33 | $1,921.96 | +0.70% | 399.74K |
| Aug 19, 2026 | $1,780.50 | $1,918.17 | $1,771.00 | $1,908.65 | +7.28% | 709.19K |
| Aug 18, 2026 | $1,782.06 | $1,813.99 | $1,759.21 | $1,779.14 | -0.47% | 340.88K |
| Aug 17, 2026 | $1,823.39 | $1,829.18 | $1,767.51 | $1,787.57 | -3.09% | 534.33K |
| Aug 14, 2026 | $1,837.27 | $1,874.98 | $1,832.01 | $1,844.58 | +0.89% | 270.26K |
| Aug 13, 2026 | $1,840.00 | $1,858.50 | $1,815.01 | $1,828.25 | -0.00% | 357.02K |
| Aug 12, 2026 | $1,921.00 | $1,927.00 | $1,827.00 | $1,828.29 | -5.76% | 684.48K |
| Aug 11, 2026 | $1,850.00 | $1,946.00 | $1,830.27 | $1,940.00 | +6.34% | 803.97K |
| Aug 10, 2026 | $1,817.42 | $1,848.50 | $1,806.51 | $1,824.34 | +0.20% | 313.52K |
| Aug 7, 2026 | $1,820.55 | $1,851.19 | $1,800.01 | $1,820.69 | -0.51% | 492.24K |
| Aug 6, 2026 | $1,825.51 | $1,833.21 | $1,766.05 | $1,830.00 | -4.81% | 1.20M |
| Aug 5, 2026 | $1,923.25 | $1,944.99 | $1,909.11 | $1,922.57 | +1.80% | 606.24K |
| Aug 4, 2026 | $1,889.66 | $1,906.38 | $1,864.56 | $1,888.50 | -0.54% | 448.67K |
| Aug 3, 2026 | $1,916.70 | $1,926.00 | $1,875.99 | $1,898.79 | +1.11% | 443.15K |
| Jul 31, 2026 | $1,874.00 | $1,889.22 | $1,851.79 | $1,877.95 | -0.41% | 366.05K |
| Jul 30, 2026 | $1,845.01 | $1,888.00 | $1,828.89 | $1,885.73 | +1.20% | 370.22K |
| Jul 29, 2026 | $1,842.76 | $1,902.38 | $1,842.76 | $1,863.31 | +0.04% | 298.23K |
| Jul 28, 2026 | $1,839.14 | $1,886.00 | $1,839.14 | $1,862.52 | +2.35% | 409.18K |
| Jul 27, 2026 | $1,825.71 | $1,855.44 | $1,818.51 | $1,819.74 | +1.02% | 329.63K |
| Jul 24, 2026 | $1,800.71 | $1,839.91 | $1,797.28 | $1,801.44 | +0.15% | 303.92K |
| Jul 23, 2026 | $1,790.80 | $1,804.25 | $1,771.17 | $1,798.70 | -0.03% | 306.13K |
| Jul 22, 2026 | $1,818.09 | $1,818.09 | $1,773.68 | $1,799.21 | -1.29% | 246.12K |
| Jul 21, 2026 | $1,840.00 | $1,840.00 | $1,797.96 | $1,822.65 | -0.53% | 261.41K |
| Jul 20, 2026 | $1,819.39 | $1,863.20 | $1,805.00 | $1,832.42 | +1.02% | 294.39K |
| Jul 17, 2026 | $1,827.13 | $1,833.26 | $1,789.00 | $1,813.91 | -2.34% | 313.64K |
| Jul 16, 2026 | $1,862.82 | $1,883.36 | $1,840.00 | $1,857.42 | +0.77% | 344.88K |
| Jul 15, 2026 | $1,873.00 | $1,905.49 | $1,819.67 | $1,843.19 | -1.64% | 508.22K |
| Jul 14, 2026 | $1,851.39 | $1,896.00 | $1,842.04 | $1,873.88 | +0.35% | 411.09K |
| Jul 13, 2026 | $1,856.64 | $1,897.26 | $1,855.00 | $1,867.30 | +0.81% | 484.01K |
| Jul 10, 2026 | $1,823.74 | $1,884.06 | $1,810.00 | $1,852.22 | +2.46% | 406.44K |
| Jul 9, 2026 | $1,777.19 | $1,809.38 | $1,760.90 | $1,807.83 | -0.09% | 385.72K |
| Jul 8, 2026 | $1,800.30 | $1,815.36 | $1,764.68 | $1,809.38 | -0.23% | 275.22K |
| Jul 7, 2026 | $1,828.03 | $1,836.09 | $1,793.46 | $1,813.61 | +0.44% | 287.91K |
| Jul 6, 2026 | $1,764.13 | $1,812.00 | $1,756.33 | $1,805.68 | +2.40% | 329.44K |
| Jul 2, 2026 | $1,757.90 | $1,781.73 | $1,749.00 | $1,763.36 | +1.22% | 407.81K |
| Jul 1, 2026 | $1,715.00 | $1,766.66 | $1,713.58 | $1,742.19 | +2.64% | 497.19K |
| Jun 30, 2026 | $1,669.18 | $1,702.48 | $1,657.01 | $1,697.39 | +0.85% | 432.93K |
| Jun 29, 2026 | $1,685.97 | $1,744.42 | $1,682.40 | $1,683.13 | +0.48% | 422.98K |
| Jun 26, 2026 | $1,619.98 | $1,693.94 | $1,600.06 | $1,675.10 | +3.45% | 481.66K |
| Jun 25, 2026 | $1,663.00 | $1,663.35 | $1,613.83 | $1,619.25 | -2.43% | 442.16K |
| Jun 24, 2026 | $1,583.00 | $1,684.58 | $1,579.00 | $1,659.57 | +4.79% | 634.86K |
| Jun 23, 2026 | $1,581.13 | $1,606.74 | $1,566.00 | $1,583.66 | -0.36% | 403.85K |
| Jun 22, 2026 | $1,633.50 | $1,635.15 | $1,588.01 | $1,589.45 | -2.79% | 414.50K |
| Jun 18, 2026 | $1,635.00 | $1,647.67 | $1,608.09 | $1,635.15 | +0.20% | 655.33K |
| Jun 17, 2026 | $1,674.08 | $1,702.00 | $1,630.00 | $1,631.82 | — | 460.64K |
