MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	19.720	20.090	19.120	19.220	19.220	27,839
2026-01-28	19.750	20.090	19.550	19.700	19.700	50,262
2026-01-27	19.070	19.750	18.930	19.710	19.710	40,496
2026-01-26	18.210	19.250	18.200	19.020	19.020	41,474
2026-01-23	18.500	18.620	18.110	18.290	18.290	22,097
2026-01-22	18.100	18.600	18.100	18.400	18.400	32,150
2026-01-21	17.790	18.050	17.400	18.040	18.040	34,922
2026-01-20	17.900	18.150	17.450	17.790	17.790	35,336
2026-01-19	18.070	18.070	17.600	17.920	17.920	12,127
2026-01-16	18.160	18.160	17.730	17.970	17.970	34,066
2026-01-15	17.900	18.400	17.900	17.980	17.980	30,420
2026-01-14	17.930	17.970	17.530	17.810	17.810	30,608
2026-01-13	18.590	18.820	17.450	17.860	17.860	63,103
2026-01-12	18.890	18.890	18.200	18.400	18.400	36,755
2026-01-09	18.210	19.000	18.210	18.630	18.630	20,431
2026-01-08	18.260	18.800	18.260	18.580	18.580	30,848
2026-01-07	18.770	18.980	18.220	18.420	18.420	23,147
2026-01-06	18.350	19.090	17.700	18.950	18.950	48,895
2026-01-05	16.990	18.900	16.930	18.480	18.480	56,932
2026-01-02	17.250	17.480	16.830	16.950	16.950	23,906
2026-01-01	17.350	17.350	17.350	17.350	17.350	0
2025-12-31	17.350	17.350	17.350	17.350	17.350	0
2025-12-30	17.350	17.390	17.070	17.350	17.350	11,410
2025-12-29	17.450	17.450	17.000	17.290	17.290	20,820
2025-12-26	17.250	17.450	16.990	17.310	17.310	21,131
2025-12-25	17.230	17.230	17.230	17.230	17.230	0
2025-12-24	17.170	17.400	17.070	17.230	17.230	2,597
2025-12-23	17.250	17.500	17.020	17.160	17.160	28,020
2025-12-22	17.300	17.380	16.910	17.220	17.220	23,514
2025-12-19	16.630	17.340	16.630	17.270	17.270	23,307
2025-12-18	16.700	17.080	16.550	17.050	17.050	37,099
2025-12-17	16.790	16.890	16.350	16.680	16.680	38,856
2025-12-16	17.230	17.230	16.360	16.470	16.470	62,507
2025-12-15	17.350	17.530	16.850	17.010	17.010	25,026
2025-12-12	17.490	17.490	17.110	17.340	17.340	24,429
2025-12-11	17.010	17.370	16.820	17.220	17.220	40,976
2025-12-10	17.540	17.750	16.750	16.970	16.970	75,068
2025-12-09	17.800	17.900	17.440	17.590	17.590	18,664
2025-12-08	17.710	17.710	17.710	17.710	17.710	0
2025-12-05	18.690	18.700	17.580	17.710	17.710	37,999
2025-12-04	18.200	18.500	17.860	18.410	18.410	31,421
2025-12-03	18.490	18.500	18.050	18.180	18.180	31,674
2025-12-02	18.000	18.550	17.670	18.380	18.380	38,136
2025-12-01	18.000	18.050	17.500	17.890	17.890	30,745
2025-11-28	17.850	18.050	17.610	17.990	17.990	40,320
2025-11-27	17.440	18.700	17.370	17.860	17.860	16,844
2025-11-26	17.840	17.940	17.430	17.470	17.470	53,193
2025-11-25	16.850	17.640	16.850	17.610	17.610	35,407
2025-11-24	16.820	16.820	16.820	16.820	16.820	0
2025-11-21	16.600	16.890	16.250	16.820	16.820	19,935
2025-11-20	18.180	18.200	16.300	16.620	16.620	134,745
2025-11-19	17.850	17.970	17.500	17.740	17.740	29,450
2025-11-18	17.550	17.880	17.440	17.770	17.770	22,200
2025-11-17	17.620	17.840	17.400	17.590	17.590	44,655
2025-11-14	17.400	17.780	17.010	17.560	17.560	54,614
2025-11-13	17.930	18.060	17.160	17.340	17.340	47,787
2025-11-12	18.030	18.280	17.780	17.900	17.900	30,823
2025-11-11	17.650	18.050	17.500	18.020	18.020	36,688
2025-11-10	18.290	18.290	17.350	17.560	17.560	65,817
2025-11-07	18.330	18.330	17.620	17.920	17.920	39,873

← NewerPage 4 of 21 · 1,233 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.