MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	21.750	22.200	21.450	21.650	21.650	19,967
2025-05-16	21.850	22.100	21.600	21.750	21.750	20,563
2025-05-15	21.550	22.000	21.400	21.850	21.850	16,590
2025-05-14	21.550	21.600	21.150	21.550	21.550	9,439
2025-05-13	21.300	21.650	21.100	21.150	21.150	14,970
2025-05-12	20.800	21.000	20.500	20.900	20.900	17,740
2025-05-09	20.200	20.800	20.200	20.550	20.550	28,057
2025-05-08	20.250	20.550	19.700	20.250	20.250	78,758
2025-05-07	18.600	19.150	18.600	19.150	19.150	17,628
2025-05-06	18.800	18.950	18.550	18.700	18.700	4,654
2025-05-05	19.450	19.450	18.800	18.950	18.950	11,501
2025-04-30	19.050	19.600	18.800	19.450	19.450	10,413
2025-04-29	18.850	19.150	18.500	19.150	19.150	13,485
2025-04-28	18.650	18.950	18.400	18.600	18.600	3,902
2025-04-25	18.550	18.800	18.400	18.700	18.700	6,651
2025-04-24	18.000	18.550	17.950	18.500	18.500	10,687
2025-04-23	18.350	18.450	18.000	18.050	18.050	6,918
2025-04-22	17.550	18.200	17.550	18.000	18.000	7,280
2025-04-21	17.450	17.850	17.050	17.350	17.350	4,930
2025-04-16	17.050	17.450	16.950	17.300	17.300	8,345
2025-04-15	17.600	17.800	17.350	17.750	17.750	8,031
2025-04-14	17.300	18.050	16.550	17.100	17.100	8,338
2025-04-11	16.100	16.800	16.000	16.500	16.500	10,300
2025-04-10	16.400	16.400	15.600	16.150	16.150	5,640
2025-04-09	15.200	16.650	14.900	16.600	16.600	10,795
2025-04-08	16.050	16.200	14.950	15.200	15.200	16,973
2025-04-07	15.000	15.500	14.500	14.650	14.650	21,303
2025-04-04	16.000	16.000	15.050	15.350	15.350	11,463
2025-04-03	16.000	16.500	15.750	16.200	16.200	10,287
2025-04-01	16.350	16.350	15.900	15.950	15.950	8,621
2025-03-31	16.800	16.800	15.850	16.250	16.250	11,463
2025-03-28	17.450	17.650	17.000	17.200	17.200	4,233
2025-03-27	17.550	17.650	17.250	17.550	17.550	3,830
2025-03-26	17.950	18.200	17.350	17.350	17.350	5,534
2025-03-25	17.850	18.300	17.850	18.200	18.200	10,641
2025-03-21	17.000	17.400	17.000	17.400	17.400	3,398
2025-03-20	17.300	17.500	17.050	17.300	17.300	2,554
2025-03-19	17.200	17.400	16.800	17.300	17.300	9,927
2025-03-18	17.350	17.350	16.500	16.800	16.800	7,884
2025-03-17	17.050	17.750	17.000	17.650	17.650	8,665
2025-03-14	16.850	17.150	16.700	16.800	16.800	3,979
2025-03-13	16.800	16.850	16.400	16.700	16.700	2,774
2025-03-12	16.700	17.050	16.350	16.800	16.800	6,433
2025-03-11	16.400	16.850	16.200	16.700	16.700	6,830
2025-03-10	16.500	16.500	15.900	16.350	16.350	8,932
2025-03-07	17.100	17.400	15.900	16.650	16.650	19,877
2025-03-06	17.200	17.550	17.050	17.250	17.250	5,569
2025-03-05	17.200	17.600	16.900	17.250	17.250	7,881
2025-02-28	17.800	17.800	17.100	17.400	17.400	9,598
2025-02-27	18.150	18.550	17.800	17.800	17.800	9,556
2025-02-26	18.200	18.450	18.000	18.300	18.300	7,638
2025-02-25	18.400	18.800	17.800	18.150	18.150	11,196
2025-02-24	18.700	19.300	18.400	18.550	18.550	26,132
2025-02-21	18.650	19.900	18.600	19.000	19.000	83,599
2025-02-20	17.200	17.700	17.100	17.600	17.600	18,908
2025-02-19	17.500	17.600	17.250	17.300	17.300	12,568
2025-02-18	17.100	17.550	17.100	17.400	17.400	19,124
2025-02-17	17.300	17.700	17.000	17.100	17.100	8,814
2025-02-14	17.200	17.800	16.700	17.750	17.750	33,256
2025-02-13	17.000	17.100	16.550	16.900	16.900	9,344

← NewerPage 7 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.