MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	106.85	107.97	105.06	105.06	105.06	462,772
2025-08-06	111.03	111.88	104.37	106.00	106.00	845,745
2025-08-05	105.45	113.58	104.35	111.10	111.10	1,068,442
2025-08-04	110.80	111.37	107.00	107.00	107.00	1,001,270
2025-08-01	109.76	110.70	108.03	109.70	109.70	242,548
2025-07-31	111.00	111.63	109.70	111.35	111.35	169,541
2025-07-30	110.55	112.29	110.19	111.43	111.43	257,977
2025-07-29	110.16	111.39	109.60	110.68	110.68	320,025
2025-07-28	110.39	110.87	109.57	109.78	109.78	120,633
2025-07-25	109.80	111.01	108.62	109.39	109.39	190,085
2025-07-24	110.25	111.00	109.17	110.30	110.30	129,624
2025-07-23	111.17	111.17	109.53	110.44	110.44	159,362
2025-07-22	111.16	111.64	110.30	111.17	111.17	106,599
2025-07-21	112.00	112.33	109.01	110.30	110.30	208,124
2025-07-18	109.32	113.08	108.26	112.53	112.53	213,875
2025-07-17	111.99	112.50	108.73	109.07	109.07	248,022
2025-07-16	111.49	111.73	109.73	111.60	111.60	96,321
2025-07-15	110.53	112.13	109.28	111.00	111.00	130,048
2025-07-14	110.43	111.77	110.00	111.12	111.12	260,376
2025-07-11	111.30	112.33	109.71	110.60	110.60	126,594
2025-07-10	113.47	113.65	109.15	111.86	111.86	377,462
2025-07-09	112.94	114.16	111.70	113.83	113.83	144,312
2025-07-08	113.70	114.36	110.48	112.23	112.23	143,313
2025-07-07	113.34	113.98	112.41	113.70	113.70	335,085
2025-07-04	112.23	112.48	111.02	111.09	111.09	64,656
2025-07-03	112.98	113.70	111.60	112.81	112.81	495,420
2025-07-02	114.33	114.90	110.01	111.26	111.26	344,073
2025-07-01	117.95	119.82	112.74	113.41	113.41	510,745
2025-06-30	117.36	118.49	116.65	118.49	118.49	173,537
2025-06-27	117.26	118.30	115.29	117.00	117.00	272,956
2025-06-26	117.30	118.22	116.30	117.25	117.25	429,176
2025-06-25	116.98	118.82	116.18	117.79	117.79	312,553
2025-06-24	113.43	116.30	113.22	116.30	116.30	312,822
2025-06-23	110.30	113.20	109.09	112.81	112.81	323,254
2025-06-20	110.03	111.56	109.73	109.73	109.73	199,727
2025-06-18	111.95	112.72	108.26	110.00	110.00	187,672
2025-06-17	111.95	112.72	109.15	109.99	109.99	147,171
2025-06-16	109.77	113.20	109.69	111.95	111.95	252,879
2025-06-13	109.00	110.94	108.38	109.30	109.30	834,326
2025-06-12	110.50	110.50	109.10	109.23	109.23	151,506
2025-06-11	110.80	111.45	109.07	109.96	109.96	219,462
2025-06-10	113.72	113.72	109.62	110.80	110.80	377,289
2025-06-09	114.43	115.56	113.01	113.01	113.01	206,920
2025-06-06	119.05	119.33	112.90	114.09	114.09	1,189,888
2025-06-05	120.16	120.76	119.01	120.39	120.39	152,327
2025-06-04	121.92	122.73	120.76	121.05	121.05	281,973
2025-06-03	123.00	123.47	121.85	122.21	122.21	258,473
2025-06-02	121.60	122.47	120.01	122.10	122.10	419,975
2025-05-30	119.45	122.64	119.45	122.64	122.64	434,562
2025-05-29	121.57	121.86	118.88	119.45	119.45	154,834
2025-05-28	120.25	122.59	119.84	120.90	120.90	245,285
2025-05-27	118.70	120.35	118.09	119.47	119.47	232,357
2025-05-26	117.81	118.73	117.45	118.10	118.10	66,497
2025-05-23	121.55	122.41	117.70	117.70	117.70	321,463
2025-05-22	122.02	123.80	120.54	122.81	122.81	475,128
2025-05-21	121.30	123.29	120.24	122.07	122.07	156,755
2025-05-20	121.01	121.96	120.00	121.51	121.51	221,295
2025-05-19	121.12	122.90	120.00	120.64	120.64	256,972
2025-05-16	122.02	123.67	120.94	120.94	120.94	325,735
2025-05-15	119.54	123.43	119.08	121.56	121.56	591,718

← NewerPage 6 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.