MercadoLibre, Inc. - Common Stock (MELI)
2,059.87
-10.54 (-0.51%)
Mercadolibre Inc is a leading e-commerce and fintech company based in Latin America, specializing in providing a comprehensive online marketplace for buying and selling a wide variety of products
The platform enables individuals and businesses to engage in transactions efficiently, offering features such as auctions, fixed-price listings, and a robust payment processing system through its integrated service, Mercado Pago. Additionally, the company has expanded its reach into logistics, ensuring smooth delivery services to enhance the shopping experience. With a focus on innovation and technology, Mercadolibre continuously strives to empower merchants and consumers across Latin America, driving growth in the digital economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 2,050.00 | 2,079.52 | 2,001.00 | 2,059.87 | 317,342 | 2,059.87 |
| 3/03/2025 | 2,143.61 | 2,143.61 | 2,058.00 | 2,070.41 | 358,679 | 2,070.41 |
| 2/28/2025 | 2,101.41 | 2,123.45 | 2,056.61 | 2,121.87 | 457,496 | 2,121.87 |
| 2/27/2025 | 2,218.75 | 2,218.75 | 2,119.78 | 2,129.80 | 433,029 | 2,129.80 |
| 2/26/2025 | 2,185.99 | 2,207.00 | 2,153.91 | 2,197.64 | 478,541 | 2,197.64 |
| 2/25/2025 | 2,230.00 | 2,245.48 | 2,128.92 | 2,168.60 | 527,932 | 2,168.60 |
| 2/24/2025 | 2,280.18 | 2,318.75 | 2,206.11 | 2,223.35 | 513,881 | 2,223.35 |
| 2/21/2025 | 2,352.75 | 2,374.54 | 2,226.19 | 2,260.00 | 1,257,222 | 2,260.00 |
| 2/20/2025 | 2,060.37 | 2,119.09 | 2,034.03 | 2,110.47 | 727,880 | 2,110.47 |
| 2/19/2025 | 2,083.12 | 2,100.30 | 2,065.61 | 2,075.79 | 413,659 | 2,075.79 |
| 2/18/2025 | 2,092.12 | 2,101.10 | 2,066.00 | 2,098.75 | 364,683 | 2,098.75 |
| 2/14/2025 | 2,064.73 | 2,124.00 | 2,043.74 | 2,109.99 | 355,486 | 2,109.99 |
| 2/13/2025 | 2,019.00 | 2,069.69 | 2,003.16 | 2,066.15 | 294,321 | 2,066.15 |
| 2/12/2025 | 2,020.00 | 2,033.05 | 1,996.03 | 2,016.73 | 350,823 | 2,016.73 |
| 2/11/2025 | 2,025.70 | 2,074.40 | 2,004.35 | 2,035.18 | 315,161 | 2,035.18 |
| 2/10/2025 | 2,034.92 | 2,046.39 | 2,011.51 | 2,042.22 | 245,567 | 2,042.22 |
| 2/07/2025 | 2,011.86 | 2,044.75 | 1,985.10 | 1,996.65 | 336,368 | 1,996.65 |
| 2/06/2025 | 1,972.00 | 2,023.51 | 1,972.00 | 2,012.80 | 304,921 | 2,012.80 |
| 2/05/2025 | 1,966.41 | 1,978.98 | 1,950.00 | 1,975.19 | 212,242 | 1,975.19 |
| 2/04/2025 | 1,925.17 | 1,971.54 | 1,915.00 | 1,966.41 | 376,193 | 1,966.41 |
| 2/03/2025 | 1,880.07 | 1,914.86 | 1,828.00 | 1,908.90 | 426,080 | 1,908.90 |
| 1/31/2025 | 1,950.00 | 1,974.16 | 1,918.96 | 1,922.19 | 281,362 | 1,922.19 |
| 1/30/2025 | 1,921.73 | 1,976.50 | 1,913.06 | 1,947.32 | 486,967 | 1,947.32 |
| 1/29/2025 | 1,900.52 | 1,901.99 | 1,869.43 | 1,889.76 | 181,822 | 1,889.76 |
| 1/28/2025 | 1,847.59 | 1,905.00 | 1,826.53 | 1,895.53 | 351,724 | 1,895.53 |
| 1/27/2025 | 1,800.06 | 1,859.21 | 1,787.26 | 1,846.00 | 355,880 | 1,846.00 |
| 1/24/2025 | 1,839.56 | 1,871.45 | 1,835.16 | 1,843.45 | 325,072 | 1,843.45 |
| 1/23/2025 | 1,818.00 | 1,834.48 | 1,793.00 | 1,828.73 | 267,835 | 1,828.73 |
| 1/22/2025 | 1,847.96 | 1,885.00 | 1,808.02 | 1,818.49 | 402,823 | 1,818.49 |
| 1/21/2025 | 1,852.66 | 1,863.31 | 1,829.12 | 1,834.51 | 262,285 | 1,834.51 |
| 1/17/2025 | 1,876.42 | 1,876.42 | 1,832.91 | 1,836.00 | 245,170 | 1,836.00 |
| 1/16/2025 | 1,841.38 | 1,851.39 | 1,815.06 | 1,837.18 | 242,000 | 1,837.18 |
| 1/15/2025 | 1,795.00 | 1,843.53 | 1,785.03 | 1,838.15 | 372,684 | 1,838.15 |
| 1/14/2025 | 1,751.00 | 1,776.15 | 1,746.44 | 1,753.61 | 240,193 | 1,753.61 |
| 1/13/2025 | 1,740.00 | 1,749.02 | 1,730.14 | 1,740.00 | 298,648 | 1,740.00 |
| 1/10/2025 | 1,730.15 | 1,780.62 | 1,727.41 | 1,758.77 | 364,849 | 1,758.77 |
| 1/08/2025 | 1,750.00 | 1,761.00 | 1,731.12 | 1,739.00 | 388,774 | 1,739.00 |
| 1/07/2025 | 1,799.01 | 1,805.88 | 1,762.78 | 1,771.22 | 307,466 | 1,771.22 |
| 1/06/2025 | 1,851.30 | 1,851.30 | 1,781.56 | 1,799.42 | 365,531 | 1,799.42 |
| 1/03/2025 | 1,800.13 | 1,850.00 | 1,791.76 | 1,834.17 | 519,668 | 1,834.17 |
| 1/02/2025 | 1,715.38 | 1,774.00 | 1,707.31 | 1,765.00 | 400,097 | 1,765.00 |
| 12/31/2024 | 1,721.80 | 0.00 | 1,721.80 | 1,700.44 | 0 | 1,700.44 |
| 12/30/2024 | 1,702.34 | 1,726.00 | 1,693.01 | 1,721.80 | 241,803 | 1,721.80 |
| 12/27/2024 | 1,734.52 | 1,739.54 | 1,711.81 | 1,725.47 | 183,802 | 1,725.47 |
| 12/26/2024 | 1,743.20 | 1,749.98 | 1,727.84 | 1,732.76 | 156,047 | 1,732.76 |
| 12/24/2024 | 1,730.00 | 1,743.78 | 1,720.00 | 1,743.29 | 104,945 | 1,743.29 |
| 12/23/2024 | 1,725.22 | 1,758.32 | 1,719.06 | 1,729.85 | 502,464 | 1,729.85 |
| 12/20/2024 | 1,651.76 | 1,727.17 | 1,646.00 | 1,720.36 | 717,830 | 1,720.36 |
| 12/19/2024 | 1,746.97 | 1,746.97 | 1,662.77 | 1,673.99 | 783,567 | 1,673.99 |
| 12/18/2024 | 1,819.50 | 1,847.98 | 1,701.50 | 1,716.38 | 773,041 | 1,716.38 |
| 12/17/2024 | 1,795.00 | 1,826.12 | 1,780.51 | 1,809.12 | 559,634 | 1,809.12 |
| 12/16/2024 | 1,825.99 | 1,829.61 | 1,793.54 | 1,796.72 | 565,845 | 1,796.72 |
| 12/13/2024 | 1,857.00 | 1,878.41 | 1,813.02 | 1,823.86 | 411,337 | 1,823.86 |
| 12/12/2024 | 1,892.16 | 1,924.95 | 1,870.77 | 1,870.77 | 231,904 | 1,870.77 |
| 12/11/2024 | 1,897.97 | 1,903.13 | 1,872.47 | 1,897.87 | 283,172 | 1,897.87 |
| 12/10/2024 | 1,857.00 | 1,880.55 | 1,842.62 | 1,879.18 | 393,127 | 1,879.18 |
| 12/09/2024 | 1,941.69 | 1,965.77 | 1,839.99 | 1,844.30 | 583,812 | 1,844.30 |
| 12/06/2024 | 1,977.97 | 1,994.75 | 1,943.47 | 1,947.18 | 311,190 | 1,947.18 |
| 12/05/2024 | 1,979.54 | 2,007.00 | 1,965.50 | 1,984.95 | 325,497 | 1,984.95 |