MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	119.54	123.43	119.08	121.56	121.56	591,718
2025-05-14	117.00	119.77	116.23	119.56	119.56	262,714
2025-05-13	117.93	119.51	116.68	117.25	117.25	351,321
2025-05-12	118.40	119.24	115.62	117.55	117.55	611,470
2025-05-09	114.15	116.08	113.61	116.08	116.08	668,874
2025-05-08	117.27	118.70	112.68	113.40	113.40	1,280,660
2025-05-07	106.81	117.81	105.92	117.81	117.81	914,500
2025-05-06	106.01	107.39	105.24	106.00	106.00	243,807
2025-05-05	106.20	107.35	105.18	105.89	105.89	484,200
2025-05-02	109.15	109.96	106.19	107.28	107.28	446,274
2025-04-30	105.56	109.96	104.67	109.02	109.02	379,075
2025-04-29	103.95	106.55	103.50	106.30	106.30	321,887
2025-04-28	104.92	105.80	103.00	103.56	103.56	243,032
2025-04-25	103.92	105.53	103.72	103.83	103.83	296,483
2025-04-24	102.00	104.70	100.90	104.70	104.70	538,197
2025-04-23	103.51	104.04	101.30	101.89	101.89	574,105
2025-04-22	100.30	102.74	99.620	100.97	100.97	442,021
2025-04-17	102.20	102.21	100.44	101.15	101.15	193,958
2025-04-16	103.52	103.52	99.590	100.60	100.60	686,138
2025-04-15	99.700	104.04	99.270	103.98	103.98	875,728
2025-04-14	98.560	100.84	97.610	98.950	98.950	400,836
2025-04-11	94.880	97.830	94.380	97.390	97.390	361,085
2025-04-10	94.600	96.160	92.440	94.890	94.890	667,538
2025-04-09	90.810	97.860	90.700	95.790	95.790	742,739
2025-04-08	92.070	95.630	90.400	91.520	91.520	1,129,031
2025-04-07	86.450	91.070	84.640	87.480	87.480	781,743
2025-04-04	90.650	91.620	87.820	89.900	89.900	510,927
2025-04-03	88.000	92.240	87.000	91.320	91.320	459,104
2025-04-02	90.000	92.800	89.510	91.790	91.790	338,085
2025-04-01	93.370	93.600	90.410	90.760	90.760	986,147
2025-03-31	97.530	97.540	92.010	93.640	93.640	842,434
2025-03-28	99.550	101.05	98.160	98.160	98.160	222,922
2025-03-27	99.800	101.09	99.010	100.45	100.45	167,131
2025-03-26	104.61	104.91	99.070	99.290	99.290	340,594
2025-03-25	102.41	104.47	102.17	104.20	104.20	237,649
2025-03-24	101.60	103.39	100.26	102.40	102.40	474,685
2025-03-21	97.500	98.740	96.350	98.500	98.500	172,764
2025-03-20	97.200	98.710	96.560	97.000	97.000	224,763
2025-03-19	95.500	97.840	94.920	96.780	96.780	379,284
2025-03-18	99.350	99.590	93.720	94.380	94.380	874,312
2025-03-17	96.300	100.35	95.870	99.380	99.380	368,707
2025-03-14	97.110	97.900	95.550	96.100	96.100	386,972
2025-03-13	96.960	97.520	95.700	96.250	96.250	210,906
2025-03-12	98.420	99.490	95.860	96.330	96.330	355,804
2025-03-11	95.070	97.390	94.490	97.060	97.060	401,212
2025-03-10	96.300	96.300	92.380	94.680	94.680	343,205
2025-03-07	98.100	99.310	91.510	96.410	96.410	1,183,602
2025-03-06	99.510	101.25	98.050	98.100	98.100	570,742
2025-03-05	102.06	102.06	99.860	100.18	100.18	858,053
2025-02-28	102.84	103.45	100.48	102.07	102.07	771,185
2025-02-27	106.94	107.43	102.84	102.84	102.84	452,483
2025-02-26	104.08	106.47	103.92	105.25	105.25	227,773
2025-02-25	107.00	107.92	102.28	103.31	103.31	327,832
2025-02-24	107.70	110.27	105.40	107.20	107.20	305,507
2025-02-21	112.18	114.47	106.00	107.65	107.65	1,708,506
2025-02-20	98.960	111.00	96.580	111.00	111.00	631,910
2025-02-19	99.670	100.20	98.390	98.960	98.960	343,204
2025-02-18	99.200	100.00	97.800	98.480	98.480	336,048
2025-02-17	99.510	100.86	99.510	99.510	99.510	97,356
2025-02-14	99.370	100.90	98.060	100.35	100.35	398,016

← NewerPage 7 of 21 · 1,250 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.