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%WTI103.09▲ 3.64%
← 0K0E.LSE stock page

MercadoLibre Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,095.002,124.002,077.002,111.002,111.001,168
2025-11-102,175.002,244.002,050.002,075.932,075.931,560
2025-11-072,141.662,156.502,078.362,114.402,114.40613
2025-11-062,294.332,313.422,128.872,142.742,142.741,255
2025-11-052,295.002,328.962,235.002,294.192,294.191,071
2025-11-042,302.002,371.002,270.002,333.932,333.932,010
2025-11-032,329.992,386.942,289.002,300.012,300.011,375
2025-10-312,365.002,415.002,305.842,318.552,318.55486
2025-10-302,255.002,428.002,187.002,387.852,387.851,107
2025-10-292,287.932,333.002,250.002,293.502,293.50614
2025-10-282,285.112,312.402,251.002,273.452,273.45530
2025-10-272,194.002,319.962,181.002,291.902,291.902,845
2025-10-242,169.242,184.302,143.242,162.162,162.16636
2025-10-232,103.992,125.002,095.002,120.002,120.00293
2025-10-222,145.032,160.322,088.102,109.852,109.85802
2025-10-212,102.962,164.512,090.002,142.022,142.02594
2025-10-202,045.002,090.002,035.002,085.002,085.00958
2025-10-172,034.992,066.002,000.002,030.132,030.13459
2025-10-162,063.872,078.002,032.512,041.262,041.261,205
2025-10-152,163.802,185.002,126.842,149.222,149.22839
2025-10-142,169.192,178.992,123.002,177.502,177.50405
2025-10-132,220.002,230.602,149.002,160.912,160.911,445
2025-10-102,275.012,295.002,120.002,143.832,143.831,677
2025-10-092,182.742,224.002,170.002,224.002,224.00906
2025-10-082,186.972,199.112,139.752,180.132,180.131,014
2025-10-072,156.092,165.002,118.002,148.632,148.63933
2025-10-062,200.002,244.002,116.562,144.382,144.381,018
2025-10-032,256.352,277.002,160.002,192.002,192.001,103
2025-10-022,197.002,232.002,159.362,217.572,217.57915
2025-10-012,343.992,380.002,202.002,233.902,233.901,758
2025-09-302,510.002,510.002,328.832,340.002,340.00935
2025-09-292,470.302,546.752,470.302,509.072,509.07176
2025-09-262,500.002,515.002,465.542,472.412,472.4168
2025-09-252,510.972,510.972,442.002,476.732,476.7316,348
2025-09-242,497.002,529.472,480.002,495.942,495.94462
2025-09-232,464.002,516.002,431.972,493.162,493.16427
2025-09-222,454.002,463.002,413.052,457.452,457.45130
2025-09-192,474.242,500.002,443.372,443.372,443.37587
2025-09-182,460.002,528.892,448.002,498.272,498.27569
2025-09-172,354.402,466.402,354.402,436.382,436.381,328
2025-09-162,345.002,389.032,337.002,369.442,369.44123
2025-09-152,325.002,350.972,311.502,350.972,350.97286
2025-09-122,350.002,350.002,290.212,342.242,342.24299
2025-09-112,360.002,368.562,335.992,348.342,348.349,124
2025-09-102,368.002,407.002,318.002,338.212,338.211,189
2025-09-092,365.002,373.002,342.002,370.002,370.00369
2025-09-082,396.032,397.182,298.462,372.872,372.871,262
2025-09-052,434.002,450.002,323.052,364.192,364.19488
2025-09-042,380.002,422.252,370.002,422.252,422.25414
2025-09-032,383.002,400.002,342.892,365.052,365.05257
2025-09-022,412.182,442.092,375.012,386.492,386.49316
2025-09-012,452.552,452.552,452.552,452.552,452.550
2025-08-292,470.042,503.822,452.422,452.552,452.55644
2025-08-282,430.002,504.522,390.002,471.952,471.95426
2025-08-272,406.802,425.002,380.072,410.932,410.9379
2025-08-262,400.002,423.992,375.012,385.322,385.32147
2025-08-252,440.002,440.002,385.182,400.362,400.36199
2025-08-222,355.002,459.992,344.992,451.812,451.81269
2025-08-212,369.502,369.502,318.252,330.022,330.021,569
2025-08-202,347.002,369.002,329.502,357.922,357.92117
← NewerPage 5 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.