MercadoLibre Inc. (MELI) Historical Stock Data
2,515.12 ↑10.51 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MELI is up 0.66% a day on average. There have been 18 days where MercadoLibre Inc. closed green and 12 days where MELI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,504.61 | 2,515.12 | ↑$10.51 (0.42%) | 2,491.28 | 2,561.68 | 361.15K |
| 2025-05-12 | 2,500.00 | 2,504.61 | ↑$4.61 (0.18%) | 2,443.61 | 2,520.00 | 550.29K |
| 2025-05-09 | 2,424.89 | 2,450.00 | ↑$25.11 (1.04%) | 2,413.86 | 2,469.61 | 382.77K |
| 2025-05-08 | 2,470.07 | 2,410.00 | ↓$60.07 (-2.43%) | 2,380.41 | 2,501.00 | 0.91M |
| 2025-05-07 | 2,222.84 | 2,262.09 | ↑$39.25 (1.77%) | 2,217.46 | 2,277.60 | 711.09K |
| 2025-05-06 | 2,225.00 | 2,229.00 | ↑$4.00 (0.18%) | 2,206.89 | 2,251.25 | 426.77K |
| 2025-05-05 | 2,256.00 | 2,246.54 | ↓$9.46 (-0.42%) | 2,242.50 | 2,278.50 | 294.25K |
| 2025-05-02 | 2,325.00 | 2,280.69 | ↓$44.31 (-1.91%) | 2,257.39 | 2,338.28 | 352.61K |
| 2025-05-01 | 2,337.85 | 2,294.52 | ↓$43.33 (-1.85%) | 2,290.60 | 2,349.00 | 301.90K |
| 2025-04-30 | 2,230.00 | 2,330.85 | ↑$100.85 (4.52%) | 2,217.83 | 2,337.50 | 601.13K |
| 2025-04-29 | 2,225.39 | 2,280.86 | ↑$55.47 (2.49%) | 2,208.32 | 2,295.89 | 352.34K |
| 2025-04-28 | 2,240.50 | 2,208.40 | ↓$32.10 (-1.43%) | 2,186.56 | 2,249.07 | 249.45K |
| 2025-04-25 | 2,204.81 | 2,225.85 | ↑$21.04 (0.95%) | 2,186.00 | 2,235.96 | 283.85K |
| 2025-04-24 | 2,159.26 | 2,204.81 | ↑$45.55 (2.11%) | 2,133.01 | 2,210.00 | 390.88K |
| 2025-04-23 | 2,182.03 | 2,139.92 | ↓$42.11 (-1.93%) | 2,129.16 | 2,200.00 | 330.57K |
| 2025-04-22 | 2,099.37 | 2,128.33 | ↑$28.96 (1.38%) | 2,080.54 | 2,152.67 | 321.93K |
| 2025-04-21 | 2,088.47 | 2,056.43 | ↓$32.04 (-1.53%) | 2,031.59 | 2,115.94 | 226.16K |
| 2025-04-17 | 2,088.97 | 2,099.37 | ↑$10.40 (0.50%) | 2,050.56 | 2,110.91 | 250.60K |
| 2025-04-16 | 2,062.35 | 2,064.37 | ↑$2.02 (0.10%) | 2,030.00 | 2,093.43 | 404.08K |
| 2025-04-15 | 2,070.00 | 2,118.32 | ↑$48.32 (2.33%) | 2,043.01 | 2,121.87 | 424.62K |
| 2025-04-14 | 2,070.97 | 2,037.12 | ↓$33.85 (-1.63%) | 2,000.00 | 2,075.00 | 317.54K |
| 2025-04-11 | 1,943.00 | 1,996.95 | ↑$53.95 (2.78%) | 1,935.00 | 2,002.83 | 359.35K |
| 2025-04-10 | 1,960.01 | 1,933.99 | ↓$26.02 (-1.33%) | 1,865.24 | 1,960.01 | 370.70K |
| 2025-04-09 | 1,800.00 | 1,980.66 | ↑$180.66 (10.04%) | 1,797.28 | 2,003.22 | 0.93M |
| 2025-04-08 | 1,883.81 | 1,826.11 | ↓$57.70 (-3.06%) | 1,810.17 | 1,944.09 | 621.37K |
| 2025-04-07 | 1,726.21 | 1,794.73 | ↑$68.52 (3.97%) | 1,723.90 | 1,880.00 | 649.82K |
| 2025-04-04 | 1,862.64 | 1,841.29 | ↓$21.35 (-1.15%) | 1,807.20 | 1,894.32 | 844.54K |
| 2025-04-03 | 1,870.81 | 1,945.55 | ↑$74.74 (4.00%) | 1,848.15 | 1,965.96 | 649.97K |
| 2025-04-02 | 1,900.00 | 1,934.03 | ↑$34.03 (1.79%) | 1,890.00 | 1,952.50 | 462.09K |
| 2025-04-01 | 1,955.74 | 1,915.00 | ↓$40.74 (-2.08%) | 1,906.15 | 1,955.74 | 677.03K |
Create an account or log in to view more rows.
$MELI what happens?
$MELI death cross will complete today
$MELI God dammit
$MELI Hold on to your Butts.
$MELI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$MELI bag holders for life club
$MELI wow
$MELI lock and load
$MELI i am trading for a better future!
$MELI pressure