MercadoLibre, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.500	2.500	2.440	2.500	2.500	27,583
2026-10-15	2.520	2.520	2.440	2.440	2.440	91,478
2026-10-14	2.560	2.600	2.500	2.540	2.540	2,245,521
2026-10-12	2.500	2.560	2.500	2.560	2.560	90,129
2026-10-09	2.520	2.520	2.480	2.500	2.500	591,577
2026-10-08	2.480	2.520	2.480	2.520	2.520	457,310
2026-10-07	2.520	2.520	2.480	2.480	2.480	2,130,871
2026-10-06	2.420	2.520	2.400	2.520	2.520	420,904
2026-10-05	2.260	2.440	2.260	2.420	2.420	289,701
2026-10-02	2.340	2.340	2.240	2.280	2.280	1,084,920
2026-10-01	2.340	2.340	2.260	2.340	2.340	782,111
2026-09-30	2.320	2.340	2.300	2.340	2.340	222,817
2026-09-29	2.360	2.360	2.260	2.320	2.320	162,900
2026-09-28	2.360	2.360	2.300	2.360	2.360	198,509
2026-09-25	2.400	2.400	2.340	2.360	2.360	314,386
2026-09-24	2.440	2.440	2.400	2.420	2.420	1,709,707
2026-09-23	2.440	2.460	2.400	2.440	2.440	401,601
2026-09-22	2.400	2.440	2.400	2.440	2.440	388,409
2026-09-21	2.440	2.440	2.380	2.380	2.380	683,013
2026-09-18	2.460	2.460	2.400	2.420	2.420	1,715,461
2026-09-17	2.440	2.480	2.400	2.460	2.460	1,520,138
2026-09-16	2.520	2.520	2.420	2.440	2.440	59,514
2026-09-15	2.520	2.540	2.520	2.520	2.520	22,186
2026-09-14	2.540	2.540	2.520	2.520	2.520	39,150
2026-09-11	2.460	2.560	2.460	2.540	2.540	196,105
2026-09-10	2.500	2.500	2.460	2.480	2.480	124,889
2026-09-09	2.600	2.600	2.500	2.500	2.500	399,807
2026-09-08	2.580	2.600	2.560	2.600	2.600	142,777
2026-09-07	2.620	2.620	2.560	2.580	2.580	80,473
2026-09-04	2.680	2.720	2.620	2.640	2.640	152,386
2026-09-03	2.600	2.660	2.600	2.640	2.640	140,959
2026-09-02	2.540	2.620	2.540	2.620	2.620	237,225
2026-09-01	2.600	2.620	2.560	2.560	2.560	135,223
2026-08-31	2.580	2.620	2.560	2.620	2.620	69,569
2026-08-28	2.560	2.580	2.520	2.560	2.560	95,974
2026-08-27	2.620	2.620	2.560	2.600	2.600	44,263
2026-08-26	2.560	2.620	2.560	2.620	2.620	144,891
2026-08-25	2.520	2.600	2.520	2.560	2.560	220,701
2026-08-24	2.520	2.560	2.500	2.500	2.500	135,096
2026-08-21	2.480	2.540	2.460	2.520	2.520	206,543
2026-08-20	2.360	2.500	2.340	2.500	2.500	567,310
2026-08-19	2.380	2.400	2.340	2.380	2.380	99,573
2026-08-18	2.420	2.420	2.340	2.380	2.380	463,624
2026-08-17	2.440	2.480	2.400	2.400	2.400	442,096
2026-08-14	2.440	2.460	2.420	2.460	2.460	324,010
2026-08-13	2.420	2.560	2.420	2.460	2.460	765,068
2026-08-12	2.420	2.420	2.420	2.420	2.420	0
2026-08-11	2.420	2.440	2.400	2.420	2.420	156,612
2026-08-10	2.420	2.440	2.380	2.420	2.420	323,421
2026-08-07	2.440	2.440	2.340	2.440	2.440	375,647
2026-08-06	2.500	2.580	2.400	2.400	2.400	507,507
2026-08-05	2.520	2.520	2.480	2.500	2.500	1,583,698
2026-08-04	2.520	2.560	2.500	2.540	2.540	884,511
2026-08-03	2.500	2.520	2.460	2.520	2.520	346,410
2026-07-31	2.500	2.520	2.440	2.520	2.520	525,120
2026-07-30	2.460	2.520	2.440	2.520	2.520	322,817
2026-07-29	2.460	2.460	2.460	2.460	2.460	0
2026-07-28	2.460	2.460	2.460	2.460	2.460	0
2026-07-27	2.440	2.480	2.420	2.460	2.460	191,959
2026-07-24	2.420	2.440	2.380	2.440	2.440	521,472

Page 1 of 5 · 262 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.