MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.420	2.440	2.380	2.440	2.440	521,472
2026-07-23	2.460	2.460	2.420	2.420	2.420	199,927
2026-07-22	2.460	2.460	2.420	2.440	2.440	247,161
2026-07-21	2.440	2.520	2.440	2.480	2.480	204,327
2026-07-20	2.480	2.480	2.400	2.420	2.420	469,767
2026-07-17	2.480	2.520	2.460	2.480	2.480	413,621
2026-07-16	2.540	2.540	2.440	2.480	2.480	230,008
2026-07-15	2.500	2.540	2.440	2.520	2.520	470,284
2026-07-14	2.480	2.520	2.480	2.520	2.520	297,754
2026-07-13	2.440	2.520	2.440	2.480	2.480	421,490
2026-07-10	2.380	2.420	2.380	2.420	2.420	186,330
2026-07-09	2.380	2.420	2.360	2.400	2.400	271,847
2026-07-08	2.420	2.440	2.360	2.360	2.360	405,529
2026-07-07	2.360	2.420	2.340	2.400	2.400	648,157
2026-07-06	2.340	2.360	2.340	2.340	2.340	73,970
2026-07-03	2.340	2.360	2.320	2.340	2.340	233,325
2026-07-02	2.280	2.360	2.280	2.340	2.340	777,431
2026-07-01	2.260	2.280	2.220	2.280	2.280	88,387
2026-06-30	2.260	2.300	2.220	2.260	2.260	2,500,890
2026-06-29	2.200	2.260	2.160	2.260	2.260	343,670
2026-06-26	2.200	2.220	2.160	2.180	2.180	215,946
2026-06-25	2.120	2.260	2.120	2.220	2.220	1,029,006
2026-06-24	2.100	2.140	2.100	2.120	2.120	61,710
2026-06-23	2.160	2.160	2.080	2.100	2.100	364,267
2026-06-22	2.160	2.180	2.160	2.160	2.160	13,393
2026-06-19	2.160	2.180	2.120	2.160	2.160	44,738
2026-06-18	2.180	2.220	2.140	2.160	2.160	148,490
2026-06-17	2.140	2.220	2.140	2.180	2.180	134,286
2026-06-16	2.100	2.180	2.100	2.140	2.140	59,377
2026-06-15	2.120	2.120	2.060	2.120	2.120	927,829
2026-06-12	2.120	2.140	2.060	2.100	2.100	271,391
2026-06-11	2.120	2.140	2.100	2.120	2.120	75,811
2026-06-10	2.120	2.180	2.120	2.120	2.120	323,262
2026-06-09	2.120	2.140	2.080	2.120	2.120	473,407
2026-06-08	2.140	2.160	2.100	2.100	2.100	476,083
2026-06-05	2.140	2.200	2.120	2.140	2.140	345,902
2026-06-04	2.260	2.260	2.140	2.140	2.140	840,218
2026-06-03	2.260	2.260	2.260	2.260	2.260	0
2026-06-02	2.220	2.260	2.200	2.260	2.260	1,366,133
2026-06-01	2.200	2.200	2.200	2.200	2.200	0
2026-05-29	2.220	2.240	2.180	2.200	2.200	556,116
2026-05-28	2.140	2.240	2.140	2.220	2.220	1,108,209
2026-05-27	2.200	2.200	2.120	2.140	2.140	626,230
2026-05-26	2.220	2.220	2.180	2.200	2.200	81,905
2026-05-25	2.180	2.240	2.160	2.200	2.200	431,356
2026-05-22	2.140	2.200	2.100	2.200	2.200	612,893
2026-05-21	2.100	2.160	2.080	2.140	2.140	1,139,418
2026-05-20	2.080	2.140	2.060	2.100	2.100	1,235,667
2026-05-19	2.040	2.080	2.020	2.080	2.080	687,384
2026-05-18	2.080	2.080	2.020	2.020	2.020	919,698
2026-05-15	2.040	2.100	2.000	2.060	2.060	1,533,856
2026-05-14	2.020	2.040	1.950	2.040	2.040	2,362,102
2026-05-13	2.040	2.060	2.000	2.040	2.040	2,847,604
2026-05-12	2.160	2.160	2.020	2.040	2.040	4,249,431
2026-05-11	2.300	2.300	2.120	2.140	2.140	3,405,373
2026-05-08	2.400	2.420	2.280	2.320	2.320	246,871
2026-05-07	2.400	2.400	2.380	2.400	2.400	105,867
2026-05-06	2.360	2.420	2.340	2.360	2.360	804,220
2026-05-05	2.320	2.400	2.300	2.360	2.360	471,392
2026-05-04	2.280	2.280	2.280	2.280	2.280	0

← NewerPage 2 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 (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.