MercadoLibre, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.450	15.650	15.400	15.600	15.600	34,982
2026-04-29	15.510	15.510	15.120	15.300	15.300	54,621
2026-04-28	16.220	16.220	15.470	15.550	15.550	57,255
2026-04-27	15.990	16.270	15.850	16.030	16.030	27,658
2026-04-24	15.980	16.000	15.610	15.930	15.930	25,316
2026-04-23	16.050	16.050	15.000	15.770	15.770	29,526
2026-04-22	16.030	16.280	15.960	16.070	16.070	27,621
2026-04-21	16.170	16.430	16.010	16.070	16.070	47,353
2026-04-20	15.970	16.200	15.850	16.130	16.130	34,800
2026-04-17	16.010	16.200	15.820	16.040	16.040	53,350
2026-04-16	16.490	16.490	15.630	15.790	15.790	63,901
2026-04-15	16.090	16.400	15.980	16.350	16.350	59,981
2026-04-14	16.060	16.400	15.970	16.000	16.000	41,584
2026-04-13	15.500	16.000	15.350	15.940	15.940	39,020
2026-04-10	15.620	15.770	15.290	15.490	15.490	55,504
2026-04-09	15.550	15.650	15.100	15.580	15.580	53,618
2026-04-08	15.510	15.900	15.270	15.320	15.320	72,101
2026-04-07	15.140	15.140	14.650	15.080	15.080	26,965
2026-04-06	15.150	15.150	14.650	14.830	14.830	59,445
2026-04-01	14.990	15.140	14.660	14.950	14.950	73,855
2026-03-31	14.160	15.000	14.020	14.990	14.990	64,749
2026-03-30	14.250	14.250	13.850	13.990	13.990	58,017
2026-03-27	14.140	14.210	13.700	13.960	13.960	50,130
2026-03-26	14.250	14.370	14.000	14.100	14.100	43,703
2026-03-25	14.570	14.570	14.000	14.170	14.170	72,044
2026-03-23	14.430	14.600	14.110	14.410	14.410	17,208
2026-03-20	14.400	14.600	14.100	14.180	14.180	54,161
2026-03-19	14.990	14.990	14.260	14.420	14.420	76,413
2026-03-18	14.930	15.000	14.580	14.640	14.640	99,370
2026-03-17	15.000	15.100	14.760	14.970	14.970	75,696
2026-03-16	14.400	15.100	14.400	14.970	14.970	57,241
2026-03-13	14.550	14.600	14.200	14.370	14.370	73,128
2026-03-12	14.880	14.880	14.050	14.310	14.310	204,862
2026-03-11	14.950	15.300	14.890	15.210	15.210	51,920
2026-03-10	15.200	15.270	14.840	15.080	15.080	57,713
2026-03-09	14.930	15.300	14.850	15.120	15.120	54,523
2026-03-06	15.340	15.340	14.960	15.310	15.310	32,524
2026-03-05	15.300	15.720	15.060	15.280	15.280	66,543
2026-03-04	15.380	15.400	14.900	15.320	15.320	69,541
2026-03-03	15.130	15.130	14.210	14.820	14.820	113,644
2026-03-02	15.000	15.300	14.480	15.290	15.290	45,176
2026-02-27	15.100	15.320	14.850	15.110	15.110	81,381
2026-02-26	15.650	15.650	14.900	15.120	15.120	120,926
2026-02-25	15.940	15.940	14.580	15.310	15.310	662,759
2026-02-24	16.490	16.590	16.020	16.560	16.560	82,922
2026-02-23	17.250	17.420	16.120	16.240	16.240	77,232
2026-02-20	17.260	17.420	16.900	17.320	17.320	17,433
2026-02-19	17.350	17.370	17.100	17.130	17.130	23,871
2026-02-18	17.060	17.590	16.990	17.210	17.210	19,909
2026-02-13	17.500	17.500	16.910	17.090	17.090	31,237
2026-02-12	17.990	18.130	17.210	17.590	17.590	31,676
2026-02-11	17.600	17.700	16.920	17.420	17.420	29,755
2026-02-10	17.410	17.890	17.310	17.570	17.570	37,203
2026-02-09	17.300	17.400	16.900	17.330	17.330	36,704
2026-02-06	17.500	17.950	16.500	16.870	16.870	116,870
2026-02-05	18.000	18.290	17.020	17.690	17.690	20,198
2026-02-04	18.100	18.500	17.020	17.830	17.830	40,599
2026-02-03	18.650	18.750	17.710	17.880	17.880	37,989
2026-02-02	18.770	18.770	18.200	18.570	18.570	26,266
2026-01-30	19.210	19.350	18.350	18.610	18.610	32,101

← NewerPage 3 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.