MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.800	2.840	2.760	2.760	2.760	136,447
2026-01-29	2.860	2.920	2.800	2.820	2.820	1,212,271
2026-01-28	2.760	2.860	2.760	2.840	2.840	1,961,281
2026-01-27	2.680	2.800	2.660	2.760	2.760	2,275,897
2026-01-26	2.680	2.680	2.640	2.680	2.680	215,106
2026-01-23	2.600	2.720	2.600	2.680	2.680	574,599
2026-01-22	2.540	2.600	2.520	2.580	2.580	176,102
2026-01-21	2.540	2.620	2.520	2.580	2.580	610,009
2026-01-20	2.620	2.620	2.540	2.540	2.540	37,152
2026-01-19	2.640	2.640	2.600	2.620	2.620	158,767
2026-01-16	2.660	2.700	2.640	2.660	2.660	389,142
2026-01-15	2.600	2.680	2.580	2.680	2.680	313,019
2026-01-14	2.700	2.700	2.560	2.600	2.600	1,330,216
2026-01-13	2.720	2.720	2.660	2.700	2.700	325,200
2026-01-12	2.760	2.760	2.720	2.720	2.720	201,299
2026-01-09	2.740	2.780	2.720	2.760	2.760	152,184
2026-01-08	2.760	2.780	2.680	2.740	2.740	398,548
2026-01-07	2.700	2.800	2.700	2.760	2.760	1,103,925
2026-01-06	2.480	2.760	2.480	2.700	2.700	961,517
2026-01-05	2.540	2.540	2.500	2.500	2.500	204,642
2025-12-30	2.540	2.560	2.500	2.540	2.540	467,712
2025-12-29	2.480	2.540	2.480	2.540	2.540	62,297
2025-12-26	2.520	2.520	2.500	2.500	2.500	6,147
2025-12-25	2.500	2.520	2.460	2.520	2.520	153,963
2025-12-24	2.480	2.500	2.460	2.500	2.500	81,839
2025-12-23	2.520	2.520	2.460	2.480	2.480	215,497
2025-12-22	2.500	2.560	2.480	2.520	2.520	200,693
2025-12-19	2.440	2.500	2.440	2.500	2.500	617,120
2025-12-18	2.460	2.460	2.400	2.420	2.420	345,381
2025-12-17	2.500	2.500	2.400	2.440	2.440	613,039
2025-12-16	2.540	2.540	2.480	2.480	2.480	376,866
2025-12-15	2.580	2.580	2.520	2.540	2.540	177,839
2025-12-12	2.520	2.600	2.520	2.600	2.600	287,730
2025-12-11	2.660	2.680	2.480	2.520	2.520	739,112
2025-12-09	2.680	2.700	2.660	2.680	2.680	112,920
2025-12-08	2.720	2.760	2.660	2.660	2.660	90,358
2025-12-04	2.720	2.740	2.700	2.720	2.720	26,962
2025-12-03	2.660	2.760	2.660	2.740	2.740	138,158
2025-12-02	2.640	2.680	2.620	2.680	2.680	154,896
2025-12-01	2.640	2.680	2.600	2.660	2.660	126,966
2025-11-28	2.660	2.660	2.620	2.640	2.640	71,883
2025-11-27	2.680	2.680	2.620	2.640	2.640	561,013
2025-11-26	2.600	2.680	2.580	2.680	2.680	319,036
2025-11-25	2.560	2.620	2.520	2.600	2.600	476,173
2025-11-24	2.480	2.580	2.480	2.560	2.560	328,433
2025-11-21	2.740	2.740	2.480	2.480	2.480	1,250,400
2025-11-20	2.700	2.740	2.680	2.740	2.740	52,027
2025-11-19	2.640	2.700	2.640	2.700	2.700	289,925
2025-11-18	2.660	2.700	2.640	2.660	2.660	364,928
2025-11-17	2.620	2.680	2.600	2.680	2.680	1,785,849
2025-11-14	2.740	2.740	2.600	2.640	2.640	916,139
2025-11-13	2.760	2.780	2.720	2.740	2.740	230,861
2025-11-12	2.720	2.760	2.700	2.760	2.760	961,732
2025-11-11	2.780	2.780	2.660	2.720	2.720	656,370
2025-11-10	2.780	2.780	2.700	2.780	2.780	448,664
2025-11-07	2.960	2.960	2.740	2.800	2.800	611,811
2025-11-06	3.020	3.020	2.900	2.980	2.980	176,517
2025-11-05	2.960	3.060	2.940	3.020	3.020	386,630
2025-11-04	3.040	3.100	2.960	2.960	2.960	875,219
2025-11-03	3.100	3.120	3.020	3.040	3.040	823,578

← NewerPage 4 of 5 · 263 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.