MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MELI — Mercado Libre, Inc
NasdaqMercado Libre, Inc
$1,857.99
-2.62(-0.14%)
- O
- 1,860.61
- H
- 1,878.99
- L
- 1,830.11
- V
- 529.69K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1,857.99
Period Return-15.73%
Period High$2,645.22
Period Low$1,495.00
Avg Daily Volume488.7K
Total Trading Days365
MELI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1,860.61 | $1,878.99 | $1,830.11 | $1,857.99 | $-2.62 | -0.14% | 529,688 | $1,852.32 | $1,830.11 $1,878.99 |
| Oct 5, 2026 | $1,774.00 | $1,871.67 | $1,769.76 | $1,860.61 | +$164.05 | +9.67% | 1,259,867 | $1,835.41 | $1,769.76 $1,871.67 |
| Oct 2, 2026 | $1,693.75 | $1,709.36 | $1,679.02 | $1,696.56 | +$11.44 | +0.68% | 389,860 | $1,691.62 | $1,679.02 $1,709.36 |
| Oct 1, 2026 | $1,729.17 | $1,731.36 | $1,668.44 | $1,685.12 | $-43.41 | -2.51% | 710,236 | $1,689.01 | $1,668.44 $1,731.36 |
| Sep 30, 2026 | $1,731.00 | $1,739.88 | $1,690.07 | $1,728.53 | +$3.63 | +0.21% | 688,292 | $1,725.70 | $1,690.07 $1,739.88 |
| Sep 29, 2026 | $1,715.00 | $1,734.67 | $1,701.09 | $1,724.90 | +$12.49 | +0.73% | 468,348 | $1,715.57 | $1,701.09 $1,734.67 |
| Sep 28, 2026 | $1,726.28 | $1,727.37 | $1,685.55 | $1,712.41 | $-40.20 | -2.29% | 565,165 | $1,717.05 | $1,685.55 $1,727.37 |
| Sep 25, 2026 | $1,741.00 | $1,759.11 | $1,715.35 | $1,752.61 | $-1.52 | -0.09% | 535,616 | $1,743.33 | $1,715.35 $1,759.11 |
| Sep 24, 2026 | $1,793.42 | $1,805.92 | $1,736.85 | $1,754.13 | $-45.11 | -2.51% | 906,693 | $1,760.63 | $1,736.85 $1,805.92 |
| Sep 23, 2026 | $1,799.89 | $1,836.07 | $1,788.12 | $1,799.24 | $-27.34 | -1.50% | 702,016 | $1,802.91 | $1,788.12 $1,836.07 |
| Sep 22, 2026 | $1,836.00 | $1,842.49 | $1,790.22 | $1,826.58 | +$6.11 | +0.34% | 923,866 | $1,824.97 | $1,790.22 $1,842.49 |
| Sep 21, 2026 | $1,790.50 | $1,834.72 | $1,787.28 | $1,820.47 | +$33.08 | +1.85% | 1,064,962 | $1,822.27 | $1,787.28 $1,834.72 |
| Sep 18, 2026 | $1,825.19 | $1,827.05 | $1,785.22 | $1,787.39 | $-37.82 | -2.07% | 1,162,486 | $1,796.70 | $1,785.22 $1,827.05 |
| Sep 17, 2026 | $1,847.39 | $1,851.99 | $1,800.42 | $1,825.21 | $-14.50 | -0.79% | 963,690 | $1,821.17 | $1,800.42 $1,851.99 |
| Sep 16, 2026 | $1,822.00 | $1,853.50 | $1,794.72 | $1,839.71 | +$10.77 | +0.59% | 940,374 | $1,832.15 | $1,794.72 $1,853.50 |
| Sep 15, 2026 | $1,876.14 | $1,886.36 | $1,828.22 | $1,828.94 | $-71.30 | -3.75% | 571,416 | $1,847.41 | $1,828.22 $1,886.36 |
| Sep 14, 2026 | $1,911.47 | $1,911.47 | $1,876.00 | $1,900.24 | +$2.87 | +0.15% | 445,150 | $1,898.73 | $1,876.00 $1,911.47 |
| Sep 11, 2026 | $1,928.50 | $1,933.50 | $1,892.23 | $1,897.37 | $-8.87 | -0.47% | 314,867 | $1,904.70 | $1,892.23 $1,933.50 |
| Sep 10, 2026 | $1,867.39 | $1,946.84 | $1,840.00 | $1,906.24 | +$29.91 | +1.59% | 451,062 | $1,907.90 | $1,840.00 $1,946.84 |
| Sep 9, 2026 | $1,909.00 | $1,909.00 | $1,853.03 | $1,876.33 | $-49.92 | -2.59% | 521,529 | $1,874.23 | $1,853.03 $1,909.00 |
| Sep 8, 2026 | $1,945.00 | $1,969.40 | $1,908.00 | $1,926.25 | $-52.11 | -2.63% | 351,493 | $1,931.92 | $1,908.00 $1,969.40 |
| Sep 4, 2026 | $1,985.52 | $1,999.99 | $1,966.00 | $1,978.36 | $-12.70 | -0.64% | 281,937 | $1,983.89 | $1,966.00 $1,999.99 |
| Sep 3, 2026 | $2,025.00 | $2,066.00 | $1,985.08 | $1,991.06 | $-15.53 | -0.77% | 431,404 | $2,017.74 | $1,985.08 $2,066.00 |
| Sep 2, 2026 | $1,949.61 | $2,009.99 | $1,949.61 | $2,006.58 | +$43.09 | +2.19% | 390,019 | $1,993.52 | $1,949.61 $2,009.99 |
| Sep 1, 2026 | $1,900.00 | $1,975.01 | $1,900.00 | $1,963.49 | +$27.29 | +1.41% | 325,421 | $1,951.98 | $1,900.00 $1,975.01 |
| Aug 31, 2026 | $1,954.00 | $1,964.00 | $1,922.38 | $1,936.20 | $-30.05 | -1.53% | 338,359 | $1,940.47 | $1,922.38 $1,964.00 |
| Aug 28, 2026 | $1,941.99 | $1,972.59 | $1,939.95 | $1,966.25 | +$35.50 | +1.84% | 338,672 | $1,960.89 | $1,939.95 $1,972.59 |
| Aug 27, 2026 | $1,947.26 | $1,961.99 | $1,906.07 | $1,930.75 | $-19.69 | -1.01% | 370,305 | $1,930.35 | $1,906.07 $1,961.99 |
| Aug 26, 2026 | $1,995.39 | $2,008.38 | $1,948.40 | $1,950.44 | $-46.56 | -2.33% | 326,725 | $1,965.27 | $1,948.40 $2,008.38 |
| Aug 25, 2026 | $1,937.83 | $2,011.20 | $1,929.00 | $1,997.00 | +$49.10 | +2.52% | 432,229 | $1,992.11 | $1,929.00 $2,011.20 |