MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.280	2.280	2.280	2.280	2.280	0
2026-04-30	2.320	2.340	2.280	2.280	2.280	188,670
2026-04-29	2.380	2.380	2.300	2.340	2.340	128,311
2026-04-28	2.380	2.420	2.380	2.380	2.380	154,575
2026-04-27	2.360	2.420	2.360	2.380	2.380	1,092,386
2026-04-24	2.380	2.400	2.340	2.340	2.340	99,666
2026-04-23	2.400	2.420	2.380	2.380	2.380	50,648
2026-04-22	2.440	2.440	2.400	2.400	2.400	316,743
2026-04-21	2.360	2.440	2.360	2.440	2.440	126,091
2026-04-20	2.380	2.400	2.340	2.400	2.400	317,877
2026-04-17	2.420	2.420	2.340	2.360	2.360	332,895
2026-04-16	2.320	2.420	2.240	2.420	2.420	1,031,875
2026-04-10	2.280	2.320	2.260	2.320	2.320	348,578
2026-04-09	2.320	2.340	2.260	2.280	2.280	353,295
2026-04-08	2.220	2.320	2.220	2.320	2.320	717,581
2026-04-07	2.240	2.260	2.220	2.240	2.240	65,196
2026-04-03	2.220	2.260	2.220	2.240	2.240	56,941
2026-04-02	2.280	2.280	2.200	2.220	2.220	172,459
2026-04-01	2.140	2.280	2.140	2.280	2.280	445,976
2026-03-31	2.120	2.160	2.120	2.160	2.160	440,428
2026-03-30	2.140	2.140	2.100	2.120	2.120	360,609
2026-03-27	2.120	2.200	2.120	2.160	2.160	180,715
2026-03-26	2.140	2.160	2.120	2.120	2.120	132,570
2026-03-25	2.160	2.160	2.120	2.120	2.120	206,961
2026-03-24	2.160	2.180	2.140	2.160	2.160	2,047,268
2026-03-23	2.180	2.200	2.120	2.120	2.120	191,892
2026-03-20	2.220	2.220	2.140	2.200	2.200	1,215,429
2026-03-19	2.260	2.260	2.200	2.200	2.200	455,254
2026-03-18	2.260	2.260	2.220	2.260	2.260	1,587,928
2026-03-17	2.200	2.280	2.200	2.260	2.260	210,539
2026-03-16	2.160	2.200	2.140	2.200	2.200	674,423
2026-03-13	2.220	2.220	2.100	2.180	2.180	2,828,697
2026-03-12	2.220	2.260	2.200	2.200	2.200	1,181,513
2026-03-11	2.260	2.260	2.200	2.220	2.220	1,209,760
2026-03-10	2.240	2.280	2.220	2.280	2.280	852,837
2026-03-09	2.280	2.280	2.220	2.240	2.240	948,571
2026-03-06	2.260	2.300	2.240	2.280	2.280	167,123
2026-03-05	2.180	2.280	2.180	2.260	2.260	1,848,374
2026-03-04	2.180	2.240	2.140	2.180	2.180	2,791,961
2026-03-02	2.180	2.200	2.140	2.180	2.180	859,619
2026-02-27	2.220	2.240	2.160	2.180	2.180	2,948,438
2026-02-26	2.280	2.280	2.080	2.220	2.220	4,011,667
2026-02-25	2.320	2.400	2.280	2.280	2.280	4,552,377
2026-02-24	2.480	2.480	2.300	2.300	2.300	2,530,874
2026-02-23	2.500	2.520	2.460	2.480	2.480	327,951
2026-02-20	2.500	2.540	2.500	2.520	2.520	180,120
2026-02-19	2.500	2.560	2.480	2.520	2.520	172,148
2026-02-18	2.480	2.500	2.440	2.500	2.500	209,567
2026-02-17	2.500	2.500	2.460	2.500	2.500	6,660
2026-02-16	2.520	2.520	2.440	2.500	2.500	367,715
2026-02-13	2.560	2.620	2.480	2.520	2.520	681,653
2026-02-12	2.520	2.560	2.480	2.560	2.560	674,886
2026-02-11	2.560	2.600	2.500	2.500	2.500	1,104,186
2026-02-10	2.480	2.580	2.460	2.580	2.580	280,865
2026-02-09	2.580	2.600	2.420	2.480	2.480	982,596
2026-02-06	2.600	2.620	2.560	2.580	2.580	280,242
2026-02-05	2.660	2.680	2.540	2.600	2.600	458,820
2026-02-04	2.720	2.720	2.620	2.680	2.680	213,753
2026-02-03	2.680	2.760	2.680	2.720	2.720	163,861
2026-02-02	2.760	2.780	2.640	2.660	2.660	150,581

← NewerPage 3 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.