See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.86▲ 3.41%
← 0K0E.LSE stock page

MercadoLibre Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-062,022.002,090.001,914.071,974.401,974.401,719
2026-02-052,052.002,092.352,021.002,051.542,051.54564
2026-02-042,100.002,140.001,987.002,068.852,068.851,031
2026-02-032,180.002,196.072,066.642,085.342,085.34691
2026-02-022,098.622,183.842,088.592,151.552,151.55497
2026-01-302,217.982,260.002,136.262,160.182,160.18804
2026-01-292,273.632,292.932,221.242,238.372,238.374,888
2026-01-282,297.122,341.912,273.822,285.002,285.00526
2026-01-272,216.142,293.102,199.402,286.002,286.00555
2026-01-262,121.582,240.502,100.002,199.402,199.401,095
2026-01-232,160.002,169.992,100.742,120.962,120.96251
2026-01-222,070.222,164.842,060.792,131.372,131.37930
2026-01-212,078.752,088.512,020.202,082.402,082.40565
2026-01-202,055.772,108.822,010.002,063.002,063.001,066
2026-01-192,074.012,074.012,074.012,074.012,074.010
2026-01-162,102.242,130.012,062.752,074.012,074.01340
2026-01-152,090.642,147.982,086.302,101.472,101.472,196
2026-01-142,079.752,100.002,042.002,072.842,072.84483
2026-01-132,140.942,161.862,032.392,058.262,058.26797
2026-01-122,179.802,200.002,124.442,148.312,148.31457
2026-01-092,179.712,200.002,160.032,169.992,169.991,216
2026-01-082,161.002,196.512,146.002,167.522,167.52893
2026-01-072,184.002,219.992,132.482,166.942,166.94464
2026-01-062,154.002,238.562,120.002,211.452,211.45980
2026-01-051,984.352,210.821,980.002,177.442,177.441,575
2026-01-022,022.622,045.001,970.981,977.231,977.23780
2025-12-312,010.002,027.731,982.002,018.832,018.83312
2025-12-302,010.002,045.001,997.062,018.132,018.13486
2025-12-292,005.712,036.271,965.002,009.872,009.87434
2025-12-241,995.002,007.661,984.992,000.602,000.60125
2025-12-231,996.532,030.001,974.001,984.941,984.941,862
2025-12-222,012.612,050.001,960.041,982.941,982.94758
2025-12-191,965.002,013.991,962.002,003.942,003.94353
2025-12-181,920.001,981.261,900.001,971.181,971.18566
2025-12-171,942.381,954.271,901.621,932.381,932.38617
2025-12-161,958.101,987.171,912.091,915.881,915.88910
2025-12-152,030.002,050.001,976.001,976.631,976.63862
2025-12-122,024.002,060.002,007.922,026.522,026.52210
2025-12-111,962.002,042.051,960.002,024.322,024.321,317
2025-12-102,073.092,083.981,957.691,977.311,977.31998
2025-12-092,083.842,098.522,045.002,065.462,065.46736
2025-12-082,070.002,120.112,070.002,076.512,076.511,598
2025-12-052,140.502,162.072,076.612,078.412,078.41584
2025-12-042,125.902,151.672,086.022,145.332,145.33531
2025-12-032,125.122,152.932,103.982,116.642,116.643,347
2025-12-022,063.362,153.702,056.362,152.802,152.801,008
2025-12-012,050.002,084.002,037.002,084.002,084.00401
2025-11-282,066.002,123.002,042.102,068.502,068.50425
2025-11-272,034.362,034.362,034.362,034.362,034.360
2025-11-262,050.782,090.002,032.002,034.362,034.362,701
2025-11-252,006.002,035.481,990.002,029.002,029.00885
2025-11-241,964.552,003.211,935.091,993.691,993.691,062
2025-11-211,907.001,954.251,885.961,954.251,954.251,377
2025-11-202,090.972,130.021,914.991,918.751,918.751,267
2025-11-192,055.012,093.272,050.002,081.202,081.20372
2025-11-182,056.402,079.542,030.002,076.022,076.0211,207
2025-11-172,075.002,077.762,026.322,051.902,051.90504
2025-11-142,020.002,041.521,990.562,037.982,037.986,122
2025-11-132,102.992,125.162,017.882,027.332,027.33973
2025-11-122,101.002,142.782,095.022,098.652,098.65452
← NewerPage 4 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.