MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	18.330	18.330	17.620	17.920	17.920	39,873
2025-11-06	19.530	19.530	18.010	18.190	18.190	38,314
2025-11-05	19.990	19.990	18.900	19.530	19.530	18,119
2025-11-04	19.680	20.000	19.060	19.750	19.750	26,383
2025-11-03	19.890	20.200	19.350	19.670	19.670	19,462
2025-10-31	19.900	20.400	19.500	19.800	19.800	54,049
2025-10-30	19.300	20.480	18.750	20.130	20.130	68,943
2025-10-29	19.300	19.900	19.000	19.640	19.640	44,210
2025-10-28	19.390	19.390	18.920	19.270	19.270	50,487
2025-10-27	19.000	19.400	18.620	19.160	19.160	41,812
2025-10-24	18.350	18.500	18.090	18.280	18.280	19,877
2025-10-23	18.250	18.260	17.650	18.030	18.030	33,298
2025-10-22	18.030	18.900	17.680	17.760	17.760	26,425
2025-10-21	17.990	18.300	17.650	18.190	18.190	38,430
2025-10-20	17.630	17.950	17.150	17.790	17.790	27,275
2025-10-17	17.210	17.800	17.010	17.140	17.140	28,682
2025-10-16	17.500	17.960	17.150	17.300	17.300	71,530
2025-10-15	18.950	18.950	17.330	17.500	17.500	48,282
2025-10-14	18.730	19.000	18.020	18.470	18.470	30,836
2025-10-13	19.200	19.200	18.050	18.740	18.740	34,078
2025-10-10	19.210	19.210	19.210	19.210	19.210	0
2025-10-09	18.940	19.280	18.300	19.210	19.210	26,928
2025-10-08	18.960	18.960	18.210	18.540	18.540	43,573
2025-10-07	18.400	18.700	18.030	18.570	18.570	34,872
2025-10-06	19.140	19.140	18.010	18.290	18.290	38,366
2025-10-03	19.790	19.790	18.500	18.550	18.550	70,556
2025-10-02	19.200	20.300	18.500	19.490	19.490	53,742
2025-10-01	20.320	20.350	18.700	18.810	18.810	70,031
2025-09-30	20.900	21.600	19.870	20.170	20.170	37,474
2025-09-29	21.190	21.750	21.130	21.340	21.340	7,979
2025-09-26	20.910	21.400	20.910	21.130	21.130	6,141
2025-09-25	21.150	21.240	20.820	20.930	20.930	5,944
2025-09-24	21.100	21.750	20.810	21.200	21.200	14,399
2025-09-23	20.800	21.640	20.250	20.940	20.940	10,653
2025-09-22	20.750	20.800	19.970	20.460	20.460	9,843
2025-09-19	21.000	21.450	20.450	20.550	20.550	11,303
2025-09-18	20.600	21.270	20.530	21.010	21.010	12,674
2025-09-17	20.250	20.680	19.810	20.560	20.560	10,616
2025-09-16	19.700	20.020	19.530	20.000	20.000	13,399
2025-09-15	19.740	20.450	19.400	19.660	19.660	7,805
2025-09-12	19.740	20.040	19.200	19.600	19.600	5,704
2025-09-11	19.410	19.840	19.350	19.630	19.630	5,889
2025-09-10	20.090	20.150	19.380	19.650	19.650	7,210
2025-09-09	19.850	19.950	19.580	19.840	19.840	4,091
2025-09-08	19.650	20.250	19.200	19.710	19.710	13,523
2025-09-05	20.250	20.500	19.450	19.950	19.950	9,166
2025-09-04	19.750	20.350	19.600	19.900	19.900	7,775
2025-09-03	19.900	20.050	19.550	19.750	19.750	7,561
2025-09-02	20.500	20.500	19.750	20.000	20.000	5,839
2025-09-01	20.750	20.750	20.050	20.500	20.500	2,824
2025-08-29	20.900	20.900	20.400	20.700	20.700	7,300
2025-08-28	19.850	20.900	19.850	20.700	20.700	8,184
2025-08-27	19.850	20.300	19.750	20.250	20.250	11,731
2025-08-26	20.300	20.300	19.800	20.050	20.050	3,966
2025-08-25	20.750	20.800	19.900	20.050	20.050	5,242
2025-08-22	20.050	20.550	19.500	20.450	20.450	13,790
2025-08-21	19.850	20.100	19.350	19.550	19.550	4,473
2025-08-20	19.550	19.900	19.400	19.900	19.900	5,981
2025-08-19	19.700	19.950	19.450	19.600	19.600	4,999
2025-08-18	20.200	20.200	19.800	19.900	19.900	11,450

← NewerPage 5 of 21 · 1,236 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.