MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	73.990	73.990	72.370	73.450	73.450	615,187
2026-04-28	76.290	76.700	74.120	74.370	74.370	854,762
2026-04-27	76.000	77.590	75.770	76.520	76.520	446,425
2026-04-24	75.700	76.700	75.340	76.580	76.580	563,680
2026-04-23	76.590	76.590	74.590	74.880	74.880	526,857
2026-04-22	77.400	77.690	76.260	76.590	76.590	492,358
2026-04-20	77.410	77.460	76.090	77.100	77.100	337,728
2026-04-17	76.810	77.730	75.960	77.000	77.000	506,767
2026-04-16	78.150	78.640	75.370	76.130	76.130	559,330
2026-04-15	76.690	78.460	76.550	78.250	78.250	529,854
2026-04-14	76.470	77.740	76.060	76.440	76.440	949,517
2026-04-13	73.690	76.490	73.640	76.200	76.200	586,159
2026-04-10	77.060	77.060	73.400	73.610	73.610	801,953
2026-04-09	75.230	76.140	73.920	75.700	75.700	645,554
2026-04-08	77.000	77.970	74.840	74.840	74.840	904,306
2026-04-07	74.080	74.720	72.760	74.650	74.650	312,577
2026-04-06	74.130	74.130	72.720	73.420	73.420	280,977
2026-04-02	73.000	74.260	72.480	73.560	73.560	266,457
2026-04-01	74.920	75.240	72.910	74.290	74.290	487,413
2026-03-31	71.000	75.120	71.000	74.200	74.200	2,221,628
2026-03-30	70.300	71.190	69.820	70.350	70.350	700,766
2026-03-27	71.110	71.450	69.660	69.870	69.870	685,104
2026-03-26	70.840	72.500	70.530	71.360	71.360	560,982
2026-03-25	71.160	72.350	70.520	71.340	71.340	868,767
2026-03-24	72.960	72.960	70.450	70.840	70.840	872,917
2026-03-23	73.050	73.910	72.000	73.000	73.000	876,079
2026-03-20	72.690	73.800	71.790	72.320	72.320	361,703
2026-03-19	73.780	74.100	72.410	72.690	72.690	512,485
2026-03-18	74.800	75.600	73.600	73.720	73.720	1,074,516
2026-03-17	75.540	75.740	73.950	74.760	74.760	469,833
2026-03-16	73.850	76.060	73.830	75.300	75.300	466,415
2026-03-13	73.070	73.830	72.140	73.590	73.590	1,655,033
2026-03-12	74.350	74.350	70.870	72.700	72.700	1,893,973
2026-03-11	74.850	75.800	74.350	75.580	75.580	421,621
2026-03-10	76.140	76.590	74.280	74.670	74.670	1,143,247
2026-03-09	76.640	76.850	74.800	75.800	75.800	2,866,795
2026-03-06	78.030	78.370	76.720	77.450	77.450	1,109,083
2026-03-05	77.100	78.970	77.080	77.780	77.780	1,033,195
2026-03-04	75.490	77.790	74.920	76.650	76.650	1,033,179
2026-03-03	75.000	75.590	72.500	75.000	75.000	2,959,696
2026-03-02	74.500	76.750	73.020	76.600	76.600	1,987,948
2026-02-27	74.450	76.100	73.820	74.670	74.670	1,692,628
2026-02-26	76.300	77.030	74.390	74.400	74.400	1,924,450
2026-02-25	77.490	77.920	71.570	75.600	75.600	7,253,018
2026-02-24	80.810	83.000	80.010	83.000	83.000	2,678,424
2026-02-23	86.490	87.030	79.700	80.790	80.790	3,433,998
2026-02-20	86.880	87.370	85.370	87.140	87.140	852,127
2026-02-19	87.750	88.400	86.900	87.390	87.390	855,788
2026-02-18	88.000	88.350	86.800	87.750	87.750	903,252
2026-02-13	87.500	88.000	85.730	86.950	86.950	1,617,844
2026-02-12	89.790	90.890	86.570	87.740	87.740	1,964,163
2026-02-11	88.110	89.070	85.320	87.960	87.960	1,133,646
2026-02-10	88.100	90.420	87.060	88.470	88.470	668,771
2026-02-09	85.880	88.500	85.060	88.040	88.040	1,300,225
2026-02-06	89.250	89.700	83.420	85.910	85.910	2,726,198
2026-02-05	90.310	91.810	88.760	88.760	88.760	2,799,284
2026-02-04	91.050	91.610	87.000	91.140	91.140	3,369,924
2026-02-03	94.360	94.500	90.300	91.790	91.790	3,736,754
2026-02-02	93.600	95.500	93.020	94.970	94.970	838,478
2026-01-30	96.150	96.990	93.890	94.710	94.710	891,122

← NewerPage 3 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.