MercadoLibre Inc. (MELI) Historical Stock Data
2,225.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MELI is up 0.53% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 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 |
| 2025-03-31 | 1,995.99 | 1,950.87 | ↓$45.12 (-2.26%) | 1,921.00 | 2,020.00 | 681.12K |
| 2025-03-28 | 2,095.85 | 2,048.07 | ↓$47.78 (-2.28%) | 2,043.55 | 2,109.33 | 326.46K |
| 2025-03-27 | 2,065.85 | 2,095.85 | ↑$30.00 (1.45%) | 2,050.00 | 2,113.10 | 267.84K |
| 2025-03-26 | 2,180.72 | 2,074.97 | ↓$105.75 (-4.85%) | 2,069.75 | 2,180.72 | 477.29K |
| 2025-03-25 | 2,153.89 | 2,191.30 | ↑$37.41 (1.74%) | 2,127.61 | 2,202.00 | 429.50K |
| 2025-03-24 | 2,114.40 | 2,134.31 | ↑$19.91 (0.94%) | 2,100.50 | 2,164.74 | 353.44K |
| 2025-03-21 | 2,037.50 | 2,096.23 | ↑$58.73 (2.88%) | 2,020.00 | 2,097.11 | 442.04K |
| 2025-03-20 | 2,061.89 | 2,067.57 | ↑$5.68 (0.28%) | 2,044.93 | 2,090.85 | 264.51K |
| 2025-03-19 | 2,026.33 | 2,065.94 | ↑$39.61 (1.95%) | 2,008.69 | 2,082.00 | 347.67K |
| 2025-03-18 | 2,103.76 | 2,002.80 | ↓$100.96 (-4.80%) | 1,981.00 | 2,104.00 | 435.93K |
| 2025-03-17 | 2,030.61 | 2,106.46 | ↑$75.85 (3.74%) | 2,022.43 | 2,124.76 | 443.59K |
| 2025-03-14 | 2,022.75 | 2,021.37 | ↓$1.38 (-0.07%) | 2,003.58 | 2,049.16 | 510.60K |
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