MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	17.000	17.100	16.700	16.900	16.900	16,141
2025-02-11	17.000	17.400	16.700	17.200	17.200	11,397
2025-02-10	16.500	17.200	16.500	17.100	17.100	13,520
2025-02-07	17.000	17.100	16.550	16.750	16.750	11,473
2025-02-06	16.600	17.000	16.400	16.900	16.900	18,376
2025-02-05	16.750	16.800	16.400	16.650	16.650	8,735
2025-02-04	16.000	16.600	16.000	16.500	16.500	9,870
2025-02-03	16.000	16.150	15.450	16.100	16.100	19,452
2025-01-31	16.800	16.850	16.300	16.450	16.450	15,923
2025-01-30	16.000	16.700	16.000	16.550	16.550	41,221
2025-01-29	15.950	16.050	15.700	16.000	16.000	9,183
2025-01-28	15.800	16.000	15.350	15.950	15.950	12,988
2025-01-27	15.050	15.700	15.050	15.450	15.450	10,175
2025-01-24	15.550	15.850	15.450	15.800	15.800	12,809
2025-01-23	15.700	15.850	15.250	15.750	15.750	10,951
2025-01-22	15.900	15.950	15.400	15.650	15.650	12,302
2025-01-21	15.650	15.900	15.500	15.750	15.750	10,179
2025-01-20	15.950	15.950	15.500	15.750	15.750	7,305
2025-01-17	15.950	15.950	15.600	15.700	15.700	10,176
2025-01-16	15.850	15.850	15.400	15.750	15.750	12,467
2025-01-15	15.350	15.750	15.100	15.700	15.700	28,873
2025-01-14	15.350	15.350	14.900	15.150	15.150	16,818
2025-01-13	15.400	15.450	14.800	15.100	15.100	18,700
2025-01-10	15.300	15.500	14.700	15.400	15.400	24,804
2025-01-09	15.000	15.500	15.000	15.300	15.300	11,687
2025-01-08	15.500	15.500	14.700	15.000	15.000	11,212
2025-01-07	15.600	15.700	15.150	15.300	15.300	15,972
2025-01-06	15.800	15.950	15.150	15.400	15.400	25,022
2025-01-03	15.050	15.700	15.000	15.550	15.550	24,223
2025-01-02	14.750	15.200	14.400	15.050	15.050	10,933
2024-12-30	14.800	14.800	14.300	14.500	14.500	12,908
2024-12-27	14.700	15.150	14.500	14.800	14.800	13,830
2024-12-26	15.000	15.500	14.600	14.900	14.900	20,307
2024-12-24	15.100	15.100	14.650	14.800	14.800	5,807
2024-12-23	15.150	15.350	14.550	14.850	14.850	19,284
2024-12-20	14.400	14.850	14.000	14.750	14.750	34,089
2024-12-19	15.250	15.250	14.050	14.400	14.400	54,439
2024-12-18	15.650	15.750	15.000	15.250	15.250	33,915
2024-12-17	15.600	15.650	15.150	15.500	15.500	37,762
2024-12-16	15.850	15.950	15.250	15.550	15.550	27,652
2024-12-13	16.150	16.300	15.400	15.800	15.800	32,756
2024-12-12	16.300	16.450	16.050	16.200	16.200	13,792
2024-12-11	16.050	16.400	16.000	16.200	16.200	21,718
2024-12-10	16.500	16.500	15.700	16.000	16.000	28,709
2024-12-09	17.000	17.000	15.800	16.150	16.150	39,775
2024-12-06	16.650	17.250	16.650	16.750	16.750	9,558
2024-12-05	17.000	17.300	16.850	17.050	17.050	11,797
2024-12-04	16.750	17.150	16.550	17.000	17.000	13,765
2024-12-03	17.000	17.000	16.500	16.650	16.650	14,683
2024-12-02	17.250	17.300	16.550	16.700	16.700	17,992
2024-11-29	17.500	17.500	16.750	17.150	17.150	12,057
2024-11-28	17.950	17.950	17.350	17.650	17.650	9,359
2024-11-27	18.400	18.450	17.500	17.800	17.800	13,444
2024-11-26	18.050	18.350	17.850	18.050	18.050	24,613
2024-11-25	17.100	18.000	17.100	17.950	17.950	23,788
2024-11-22	17.100	17.350	16.750	17.350	17.350	24,340
2024-11-21	16.800	17.000	16.400	17.000	17.000	25,868
2024-11-20	16.650	16.850	16.350	16.750	16.750	20,405
2024-11-19	17.000	17.000	16.250	16.550	16.550	19,265
2024-11-15	16.600	16.600	16.100	16.500	16.500	20,369

← NewerPage 8 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.