MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	101.80	108.69	98.890	106.44	106.44	1,111,518
2025-10-29	102.50	103.27	100.30	101.84	101.84	1,232,990
2025-10-28	102.74	102.99	100.42	102.00	102.00	598,402
2025-10-27	102.85	103.33	99.730	102.54	102.54	1,006,301
2025-10-24	96.600	98.120	96.250	97.000	97.000	216,418
2025-10-23	94.640	96.300	94.160	96.300	96.300	542,421
2025-10-22	96.010	96.430	94.070	95.000	95.000	218,442
2025-10-21	94.120	97.250	94.120	96.360	96.360	343,714
2025-10-20	91.700	94.310	91.150	94.310	94.310	293,752
2025-10-17	91.900	93.770	91.200	91.500	91.500	361,933
2025-10-16	93.240	93.990	92.090	92.350	92.350	578,960
2025-10-15	98.830	99.040	93.340	93.700	93.700	629,747
2025-10-14	98.800	99.460	97.410	98.580	98.580	172,805
2025-10-13	98.000	100.25	97.840	98.300	98.300	293,219
2025-10-10	102.50	102.82	96.800	97.080	97.080	934,219
2025-10-09	97.300	101.60	96.870	101.38	101.38	933,224
2025-10-08	96.960	97.600	95.410	97.300	97.300	284,596
2025-10-07	96.310	97.150	94.150	97.150	97.150	325,382
2025-10-06	97.180	97.400	93.900	95.420	95.420	428,956
2025-10-03	100.34	101.07	96.650	96.670	96.670	538,981
2025-10-02	98.070	100.30	96.000	100.28	100.28	1,220,611
2025-10-01	104.09	104.30	96.500	97.090	97.090	1,767,476
2025-09-30	110.88	110.88	102.74	104.10	104.10	1,174,949
2025-09-29	110.80	112.67	109.65	110.50	110.50	218,303
2025-09-26	111.45	111.89	109.40	110.43	110.43	127,268
2025-09-25	111.20	111.47	108.89	111.29	111.29	174,322
2025-09-24	110.61	111.69	109.80	111.06	111.06	148,912
2025-09-23	109.44	110.62	108.13	109.78	109.78	177,447
2025-09-22	108.47	109.48	107.60	108.85	108.85	160,256
2025-09-19	109.96	110.96	107.91	107.97	107.97	184,619
2025-09-18	108.29	111.65	107.68	109.96	109.96	357,825
2025-09-17	105.18	108.77	104.80	107.99	107.99	549,166
2025-09-16	103.77	105.95	103.56	105.08	105.08	215,094
2025-09-15	104.39	104.39	102.39	103.29	103.29	538,410
2025-09-12	105.00	105.05	102.40	104.39	104.39	278,298
2025-09-11	105.77	106.35	104.91	104.98	104.98	205,373
2025-09-10	107.77	108.43	104.55	105.77	105.77	402,352
2025-09-09	106.99	107.80	106.00	107.15	107.15	225,852
2025-09-08	107.00	107.50	104.14	106.33	106.33	847,436
2025-09-05	109.10	109.95	104.80	108.53	108.53	803,685
2025-09-04	108.00	109.88	107.90	109.61	109.61	1,713,581
2025-09-03	109.30	109.30	106.41	107.65	107.65	672,516
2025-09-02	111.40	111.59	107.81	109.00	109.00	294,924
2025-09-01	111.88	112.78	111.04	111.20	111.20	93,956
2025-08-29	111.90	113.00	110.50	112.25	112.25	272,360
2025-08-28	109.45	112.77	108.24	111.22	111.22	310,775
2025-08-27	109.00	109.89	108.15	108.38	108.38	130,384
2025-08-26	108.39	109.54	107.80	108.60	108.60	121,461
2025-08-25	109.51	109.79	107.60	108.15	108.15	311,845
2025-08-22	106.66	111.10	106.66	109.90	109.90	346,415
2025-08-21	106.72	107.65	105.95	106.73	106.73	188,641
2025-08-20	106.32	107.81	106.07	106.83	106.83	178,590
2025-08-19	107.45	108.72	106.70	106.70	106.70	208,157
2025-08-18	108.10	109.06	106.84	106.84	106.84	184,187
2025-08-15	104.81	109.20	104.78	107.80	107.80	370,139
2025-08-14	104.62	105.93	104.46	104.93	104.93	416,952
2025-08-13	105.65	107.49	103.86	104.60	104.60	297,690
2025-08-12	103.51	107.00	103.50	105.28	105.28	596,112
2025-08-11	106.55	107.11	103.50	103.50	103.50	838,954
2025-08-08	105.69	106.63	104.04	105.78	105.78	308,954

← NewerPage 5 of 21 · 1,249 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.