MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	98.500	99.000	95.710	96.450	96.450	739,918
2026-01-28	99.550	101.54	98.380	99.440	99.440	779,154
2026-01-27	97.040	99.890	96.460	99.200	99.200	782,539
2026-01-26	93.900	98.440	93.510	96.610	96.610	1,519,035
2026-01-23	94.900	95.150	92.900	93.900	93.900	927,801
2026-01-22	92.400	95.950	92.300	94.900	94.900	972,421
2026-01-21	91.000	92.860	90.280	92.390	92.390	926,334
2026-01-20	91.700	94.260	90.900	92.040	92.040	583,663
2026-01-19	93.800	93.800	91.800	91.800	91.800	133,092
2026-01-16	94.930	94.930	92.380	93.600	93.600	733,907
2026-01-15	94.810	96.490	93.610	94.230	94.230	531,808
2026-01-14	92.590	95.000	91.780	95.000	95.000	1,004,667
2026-01-13	96.060	96.090	91.210	93.150	93.150	1,168,008
2026-01-12	97.010	97.100	95.010	95.790	95.790	537,076
2026-01-09	98.310	98.310	96.550	96.550	96.550	462,911
2026-01-08	97.850	98.740	97.010	98.290	98.290	556,593
2026-01-07	99.100	99.350	95.780	97.650	97.650	321,228
2026-01-06	96.510	100.24	95.740	99.310	99.310	757,345
2026-01-05	90.350	99.370	90.350	96.510	96.510	1,508,209
2026-01-02	92.220	92.340	89.200	90.040	90.040	520,930
2025-12-30	93.090	93.090	91.560	92.220	92.220	178,080
2025-12-29	92.980	94.580	92.300	93.110	93.110	415,042
2025-12-26	92.060	92.950	92.050	92.510	92.510	164,504
2025-12-23	92.630	93.050	91.110	92.010	92.010	369,722
2025-12-22	92.410	92.990	90.570	91.900	91.900	433,916
2025-12-19	90.890	92.460	90.060	92.120	92.120	319,733
2025-12-18	88.810	91.170	88.620	90.790	90.790	735,251
2025-12-17	89.000	89.570	87.420	88.490	88.490	361,122
2025-12-16	89.060	89.660	86.860	87.850	87.850	763,023
2025-12-15	91.350	91.600	88.380	88.990	88.990	692,528
2025-12-12	91.380	92.000	90.170	90.800	90.800	416,039
2025-12-11	90.500	91.990	89.250	91.030	91.030	521,021
2025-12-10	93.790	93.790	89.300	91.370	91.370	1,121,373
2025-12-09	94.500	95.300	92.560	93.950	93.950	370,180
2025-12-08	94.210	95.800	93.630	93.760	93.760	579,650
2025-12-05	95.150	96.790	93.000	93.920	93.920	1,956,967
2025-12-04	94.200	95.160	91.910	95.150	95.150	2,295,713
2025-12-03	94.480	95.090	93.220	94.290	94.290	370,764
2025-12-02	92.500	95.670	92.030	93.830	93.830	622,086
2025-12-01	92.220	93.100	90.750	92.700	92.700	719,566
2025-11-28	91.470	93.310	91.020	92.230	92.230	1,021,951
2025-11-27	90.710	91.480	90.670	91.480	91.480	174,948
2025-11-26	92.880	93.470	90.150	90.710	90.710	927,550
2025-11-25	90.460	92.330	89.500	92.330	92.330	697,549
2025-11-24	88.130	90.500	87.260	90.500	90.500	1,191,483
2025-11-21	86.120	88.730	85.620	87.840	87.840	2,064,453
2025-11-19	92.470	93.300	91.770	92.420	92.420	872,805
2025-11-18	91.240	92.490	90.570	92.290	92.290	621,006
2025-11-17	90.110	92.060	90.110	91.300	91.300	1,439,673
2025-11-14	89.250	90.630	87.950	90.100	90.100	561,860
2025-11-13	93.200	93.200	89.200	90.620	90.620	805,581
2025-11-12	93.210	94.680	92.500	93.500	93.500	428,715
2025-11-11	92.000	93.600	91.500	93.600	93.600	812,177
2025-11-10	94.900	95.760	91.020	92.500	92.500	1,175,074
2025-11-07	94.610	95.260	92.910	94.480	94.480	695,737
2025-11-06	102.50	103.15	94.650	94.650	94.650	2,130,057
2025-11-05	104.45	104.45	100.20	104.00	104.00	769,286
2025-11-04	102.92	106.40	102.11	104.45	104.45	231,296
2025-11-03	104.47	106.54	102.34	103.43	103.43	446,605
2025-10-31	106.99	107.95	103.55	104.48	104.48	644,347

← NewerPage 4 of 5 · 249 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.