MercadoLibre, Inc. - Common Stock (MELI)
1,947.32
+57.56 (3.05%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 1,929.49 | 2,000.00 | 1,921.63 | 1,987.43 | 367,453 | 1,987.43 |
| 12/03/2024 | 1,952.44 | 1,958.39 | 1,928.13 | 1,929.49 | 299,558 | 1,929.49 |
| 12/02/2024 | 1,988.00 | 2,000.00 | 1,931.79 | 1,952.44 | 384,802 | 1,952.44 |
| 11/29/2024 | 1,984.98 | 1,998.35 | 1,940.51 | 1,985.17 | 374,244 | 1,985.17 |
| 11/27/2024 | 2,110.00 | 2,115.20 | 2,038.67 | 2,044.76 | 282,509 | 2,044.76 |
| 11/26/2024 | 2,094.55 | 2,146.81 | 2,089.41 | 2,110.00 | 392,981 | 2,110.00 |
| 11/25/2024 | 2,034.00 | 2,106.15 | 2,024.94 | 2,099.95 | 655,543 | 2,099.95 |
| 11/22/2024 | 1,967.50 | 2,007.58 | 1,955.17 | 2,005.00 | 414,573 | 2,005.00 |
| 11/21/2024 | 1,917.01 | 1,970.56 | 1,880.00 | 1,968.15 | 385,551 | 1,968.15 |
| 11/20/2024 | 1,923.52 | 1,945.94 | 1,905.41 | 1,931.26 | 439,252 | 1,931.26 |
| 11/19/2024 | 1,892.06 | 1,921.41 | 1,880.00 | 1,916.51 | 340,524 | 1,916.51 |
| 11/18/2024 | 1,880.00 | 1,918.87 | 1,858.32 | 1,916.12 | 359,910 | 1,916.12 |
| 11/15/2024 | 1,875.90 | 1,885.01 | 1,852.79 | 1,880.00 | 463,973 | 1,880.00 |
| 11/14/2024 | 1,923.77 | 1,923.77 | 1,848.00 | 1,876.20 | 547,049 | 1,876.20 |
| 11/13/2024 | 1,968.12 | 1,975.80 | 1,925.39 | 1,930.95 | 456,107 | 1,930.95 |
| 11/12/2024 | 1,980.02 | 2,004.61 | 1,954.37 | 1,977.39 | 637,194 | 1,977.39 |
| 11/11/2024 | 1,894.14 | 1,967.00 | 1,882.30 | 1,961.16 | 995,643 | 1,961.16 |
| 11/08/2024 | 1,824.50 | 1,873.08 | 1,793.10 | 1,872.01 | 1,363,632 | 1,872.01 |
| 11/07/2024 | 1,920.00 | 1,920.00 | 1,749.91 | 1,774.05 | 2,964,741 | 1,774.05 |
| 11/06/2024 | 2,101.84 | 2,122.16 | 2,083.32 | 2,117.30 | 507,514 | 2,117.30 |
| 11/05/2024 | 2,064.69 | 2,094.92 | 2,055.33 | 2,090.01 | 287,313 | 2,090.01 |
| 11/04/2024 | 2,059.00 | 2,084.19 | 2,047.70 | 2,063.70 | 249,676 | 2,063.70 |
| 11/01/2024 | 2,030.44 | 2,060.86 | 2,021.91 | 2,054.90 | 344,758 | 2,054.90 |
| 10/31/2024 | 2,015.25 | 2,048.34 | 1,990.18 | 2,037.18 | 324,134 | 2,037.18 |