MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	77.000	78.500	76.540	78.320	78.320	1,730,675
2026-10-19	77.620	77.930	76.260	77.220	77.220	1,568,172
2026-10-16	78.890	79.400	76.630	77.620	77.620	1,955,190
2026-10-15	77.260	78.950	76.160	78.910	78.910	1,724,524
2026-10-14	79.060	79.070	76.200	77.260	77.260	1,271,386
2026-10-13	78.850	79.530	78.410	78.700	78.700	886,349
2026-10-09	78.280	78.630	77.100	78.630	78.630	1,697,432
2026-10-08	78.060	78.340	76.780	77.750	77.750	1,688,926
2026-10-07	77.040	78.520	76.360	78.390	78.390	1,641,247
2026-10-06	77.040	77.700	76.000	77.080	77.080	2,152,113
2026-10-05	75.280	77.980	73.450	77.480	77.480	4,311,119
2026-10-02	73.570	74.370	73.090	73.300	73.300	1,855,180
2026-10-01	74.750	75.180	72.570	73.290	73.290	2,004,668
2026-09-30	74.880	74.940	73.030	74.150	74.150	2,385,559
2026-09-29	74.350	75.320	74.040	75.250	75.250	1,015,441
2026-09-28	75.440	75.440	73.270	74.200	74.200	1,604,887
2026-09-25	75.380	76.010	74.270	75.450	75.450	2,525,283
2026-09-24	77.190	77.780	75.270	75.340	75.340	2,164,013
2026-09-23	77.970	78.590	76.570	77.190	77.190	1,392,259
2026-09-22	78.440	78.620	76.340	77.440	77.440	1,251,079
2026-09-21	76.800	78.170	76.130	77.630	77.630	1,712,064
2026-09-18	78.300	78.370	76.920	77.420	77.420	1,659,106
2026-09-17	79.940	79.940	77.360	78.100	78.100	1,068,990
2026-09-16	79.200	79.540	76.960	79.310	79.310	1,571,015
2026-09-15	81.080	81.100	78.620	79.140	79.140	1,396,271
2026-09-14	81.440	82.410	80.600	80.600	80.600	1,608,194
2026-09-11	81.480	81.740	80.440	81.100	81.100	745,216
2026-09-10	79.480	82.600	78.800	81.100	81.100	1,090,415
2026-09-09	81.540	81.770	78.790	79.890	79.890	1,254,757
2026-09-08	83.660	83.660	81.060	81.450	81.450	1,186,732
2026-09-04	84.900	85.350	83.880	84.320	84.320	534,407
2026-09-03	85.380	87.870	84.310	84.310	84.310	1,029,940
2026-09-02	84.050	85.480	83.440	84.910	84.910	696,424
2026-09-01	82.500	84.580	81.680	83.700	83.700	881,650
2026-08-31	84.840	84.840	83.000	83.400	83.400	488,499
2026-08-28	83.500	85.720	83.500	84.700	84.700	821,264
2026-08-27	84.070	84.400	82.070	83.120	83.120	427,649
2026-08-26	86.120	86.700	83.700	83.710	83.710	532,926
2026-08-25	83.690	86.150	82.810	84.900	84.900	674,512
2026-08-24	82.800	85.290	82.500	83.440	83.440	648,820
2026-08-21	82.980	84.400	82.170	82.690	82.690	548,423
2026-08-20	81.490	83.450	81.480	82.450	82.450	499,968
2026-08-19	77.050	82.600	76.200	81.810	81.810	915,745
2026-08-18	77.610	78.720	76.490	77.570	77.570	297,266
2026-08-17	80.020	80.020	76.680	77.230	77.230	481,215
2026-08-14	79.420	81.450	79.400	79.550	79.550	480,119
2026-08-13	79.640	80.290	78.530	79.020	79.020	316,670
2026-08-12	82.770	83.090	79.130	79.210	79.210	756,408
2026-08-11	78.200	83.780	77.910	83.100	83.100	1,897,597
2026-08-10	76.620	78.500	76.620	77.200	77.200	307,640
2026-08-07	77.830	78.450	76.330	76.460	76.460	328,525
2026-08-06	78.500	78.500	75.070	77.490	77.490	2,201,466
2026-08-05	81.840	82.750	81.440	81.670	81.670	639,979
2026-08-04	80.250	80.990	79.450	80.080	80.080	338,972
2026-08-03	79.980	81.140	79.440	80.210	80.210	640,041
2026-07-31	78.800	79.750	78.800	78.870	78.870	231,504
2026-07-30	79.220	79.400	77.300	79.020	79.020	702,938
2026-07-29	79.250	80.700	78.700	79.450	79.450	308,844
2026-07-28	77.870	80.390	77.870	79.440	79.440	613,974
2026-07-27	76.880	78.800	76.780	77.210	77.210	301,603

Page 1 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.