MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	19.350	19.700	19.300	19.600	19.600	8,447
2025-08-13	19.700	19.950	19.350	19.500	19.500	7,332
2025-08-12	19.250	19.800	19.250	19.700	19.700	11,277
2025-08-11	19.800	19.800	19.150	19.300	19.300	8,437
2025-08-08	19.750	20.150	19.250	19.750	19.750	7,139
2025-08-07	19.800	20.000	19.300	19.650	19.650	18,375
2025-08-06	20.250	20.750	19.150	19.450	19.450	33,416
2025-08-05	19.400	20.650	19.400	20.400	20.400	19,969
2025-08-04	20.050	20.400	19.700	20.150	20.150	9,809
2025-08-01	19.800	20.350	19.700	20.050	20.050	5,917
2025-07-31	19.900	20.000	19.650	19.650	19.650	8,975
2025-07-30	20.000	20.450	19.750	20.100	20.100	8,524
2025-07-29	19.600	20.000	19.600	20.000	20.000	9,922
2025-07-28	19.900	19.900	19.650	19.650	19.650	9,883
2025-07-25	20.350	20.350	19.600	19.800	19.800	14,197
2025-07-24	19.950	21.000	19.800	20.250	20.250	27,448
2025-07-23	20.200	20.200	19.750	20.000	20.000	7,785
2025-07-22	20.000	20.250	19.900	20.050	20.050	5,088
2025-07-21	20.250	20.800	19.750	19.850	19.850	22,817
2025-07-18	19.800	20.350	19.800	20.100	20.100	6,710
2025-07-17	20.100	20.250	19.700	19.800	19.800	9,612
2025-07-16	20.250	20.250	19.850	20.200	20.200	8,758
2025-07-15	20.200	20.200	19.900	20.000	20.000	13,011
2025-07-14	20.350	20.350	19.900	20.100	20.100	11,894
2025-07-11	20.400	20.400	19.850	19.950	19.950	9,065
2025-07-10	20.500	20.500	19.700	20.200	20.200	13,839
2025-07-08	20.900	20.900	20.150	20.700	20.700	5,884
2025-07-07	21.350	21.350	20.600	20.900	20.900	13,195
2025-07-04	21.250	21.400	20.750	20.900	20.900	2,958
2025-07-03	21.200	21.200	20.800	20.900	20.900	3,495
2025-07-02	21.250	21.250	20.400	20.500	20.500	11,589
2025-07-01	21.500	21.850	20.750	21.000	21.000	14,434
2025-06-30	21.600	22.150	21.450	22.000	22.000	7,267
2025-06-27	21.500	21.650	21.100	21.350	21.350	5,679
2025-06-26	21.300	21.600	21.250	21.450	21.450	5,475
2025-06-25	21.500	21.600	20.900	21.000	21.000	5,521
2025-06-24	20.600	21.400	20.600	21.300	21.300	5,627
2025-06-23	20.250	20.700	20.150	20.600	20.600	10,378
2025-06-19	20.400	20.400	19.750	19.850	19.850	3,494
2025-06-18	19.950	20.250	19.650	20.200	20.200	4,729
2025-06-17	20.700	20.700	19.800	19.900	19.900	6,850
2025-06-13	19.650	20.100	19.650	20.000	20.000	5,089
2025-06-12	19.950	20.000	19.750	19.950	19.950	5,541
2025-06-11	20.400	20.400	19.850	20.050	20.050	6,744
2025-06-10	20.750	20.750	19.850	20.100	20.100	7,309
2025-06-09	20.600	20.850	20.500	20.800	20.800	6,901
2025-06-06	20.550	21.050	20.150	20.750	20.750	10,740
2025-06-05	21.450	21.800	21.400	21.650	21.650	4,858
2025-06-04	21.950	22.050	21.500	21.600	21.600	4,490
2025-06-03	21.900	22.000	21.700	21.800	21.800	6,125
2025-06-02	21.100	21.900	21.100	21.650	21.650	11,193
2025-05-30	21.350	21.650	21.200	21.650	21.650	6,776
2025-05-29	21.700	21.950	21.200	21.400	21.400	6,024
2025-05-28	21.500	21.900	21.200	21.750	21.750	5,263
2025-05-27	21.150	21.600	21.150	21.600	21.600	5,801
2025-05-26	21.450	21.450	20.900	21.150	21.150	4,198
2025-05-23	21.850	21.850	21.200	21.250	21.250	5,473
2025-05-22	21.800	22.250	21.800	22.150	22.150	9,943
2025-05-21	21.850	22.100	21.500	21.850	21.850	21,840
2025-05-20	21.500	21.800	21.400	21.700	21.700	6,740

← NewerPage 6 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.