MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	76.130	77.570	76.130	76.550	76.550	276,635
2026-07-23	75.560	76.680	75.130	76.600	76.600	208,607
2026-07-22	77.330	77.330	74.930	75.940	75.940	278,787
2026-07-21	77.700	77.910	76.130	77.340	77.340	338,087
2026-07-20	76.830	78.950	76.390	77.590	77.590	536,597
2026-07-17	78.500	78.660	76.270	77.850	77.850	438,562
2026-07-16	78.250	79.950	78.220	79.060	79.060	365,685
2026-07-15	79.400	80.400	77.050	78.250	78.250	347,826
2026-07-14	79.060	80.100	77.780	79.150	79.150	278,519
2026-07-13	79.570	80.920	79.070	79.460	79.460	457,535
2026-07-10	77.350	80.100	77.200	79.580	79.580	629,930
2026-07-09	77.180	77.230	75.550	76.640	76.640	472,449
2026-07-08	76.880	77.770	75.750	77.180	77.180	356,081
2026-07-07	78.000	78.600	76.860	78.140	78.140	590,524
2026-07-06	76.350	77.460	75.610	77.380	77.380	491,604
2026-07-03	76.380	76.630	75.690	76.230	76.230	108,974
2026-07-02	75.190	77.110	75.190	76.370	76.370	604,861
2026-07-01	73.330	76.460	73.330	75.200	75.200	762,341
2026-06-30	72.400	73.290	71.510	73.150	73.150	349,711
2026-06-29	72.420	75.250	72.290	72.290	72.290	612,463
2026-06-26	69.830	72.750	69.130	71.700	71.700	598,520
2026-06-25	71.960	72.150	69.910	69.970	69.970	551,341
2026-06-24	68.630	72.940	68.490	72.280	72.280	1,048,565
2026-06-23	68.000	69.360	67.620	68.000	68.000	417,062
2026-06-22	70.220	70.220	68.230	68.230	68.230	295,806
2026-06-19	70.000	70.310	69.530	69.880	69.880	80,021
2026-06-18	70.070	70.920	69.060	70.010	70.010	355,649
2026-06-17	70.500	71.790	69.490	69.660	69.660	560,305
2026-06-16	69.700	72.290	69.280	70.560	70.560	575,991
2026-06-15	67.350	70.420	67.350	69.100	69.100	585,051
2026-06-12	68.560	69.090	66.400	66.740	66.740	431,115
2026-06-11	68.470	68.850	66.910	68.510	68.510	556,360
2026-06-10	70.800	70.800	68.080	68.460	68.460	426,462
2026-06-09	69.520	71.760	68.720	70.970	70.970	632,464
2026-06-08	69.100	70.240	68.060	69.270	69.270	415,052
2026-06-05	69.050	70.330	68.350	68.350	68.350	341,754
2026-06-03	69.510	70.090	68.880	68.880	68.880	535,007
2026-06-02	72.030	72.390	69.390	69.520	69.520	950,239
2026-06-01	71.900	72.400	70.530	72.040	72.040	804,756
2026-05-29	71.500	71.900	70.540	70.570	70.570	601,113
2026-05-28	71.500	71.920	70.760	70.850	70.850	339,547
2026-05-27	68.930	71.980	68.930	71.360	71.360	698,596
2026-05-26	69.780	69.840	67.540	68.340	68.340	536,404
2026-05-25	69.320	70.120	68.460	69.800	69.800	253,199
2026-05-22	69.990	71.080	69.000	69.000	69.000	707,924
2026-05-21	68.980	69.800	67.640	69.630	69.630	611,381
2026-05-20	67.020	69.190	66.750	68.390	68.390	581,683
2026-05-19	66.300	68.090	66.000	66.900	66.900	782,135
2026-05-18	65.060	66.130	63.990	65.650	65.650	408,384
2026-05-15	66.440	66.980	64.930	65.250	65.250	906,058
2026-05-14	65.100	67.250	64.100	66.690	66.690	467,042
2026-05-13	63.460	65.110	61.350	64.750	64.750	1,334,463
2026-05-12	63.430	64.660	62.960	63.900	63.900	678,802
2026-05-11	67.000	67.200	62.740	63.310	63.310	1,498,907
2026-05-08	70.910	70.910	66.280	66.750	66.750	3,019,493
2026-05-07	75.510	77.400	73.490	73.490	73.490	1,195,092
2026-05-06	75.100	76.500	74.850	75.190	75.190	574,047
2026-05-05	75.470	75.470	73.180	74.330	74.330	627,616
2026-05-04	75.930	77.360	75.000	75.000	75.000	750,271
2026-04-30	73.030	74.970	73.030	74.250	74.250	262,793

← NewerPage 2 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.