See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 0K0E.LSE stock page

MercadoLibre Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-192,369.642,377.002,340.872,349.072,349.0781
2025-08-182,400.002,425.002,370.022,378.312,378.31239
2025-08-152,347.282,432.622,338.002,403.162,403.16171
2025-08-142,330.002,349.012,311.422,330.002,330.00365
2025-08-132,374.882,397.872,313.102,333.862,333.86175
2025-08-122,300.002,374.522,292.002,364.012,364.0190
2025-08-112,357.002,360.152,299.672,315.002,315.00169
2025-08-082,340.002,361.832,303.042,343.432,343.4392
2025-08-072,319.172,373.842,316.422,328.452,328.45218
2025-08-062,443.672,456.002,283.262,329.702,329.70619
2025-08-052,278.002,475.502,247.242,470.252,470.251,251
2025-08-042,428.922,440.002,370.002,401.332,401.33600
2025-08-012,346.002,403.562,346.002,373.142,373.14707
2025-07-312,395.402,395.402,349.112,356.502,356.50131
2025-07-302,400.002,400.002,362.172,387.362,387.36444
2025-07-292,360.002,397.002,360.002,377.002,377.00123
2025-07-282,395.982,395.982,351.202,358.852,358.85220
2025-07-252,394.922,410.002,344.002,362.312,362.31167
2025-07-242,396.172,410.002,365.002,383.362,383.36213
2025-07-232,430.002,430.002,361.002,387.362,387.36351
2025-07-222,394.502,409.032,375.002,389.772,389.7790
2025-07-212,386.122,420.002,345.002,392.472,392.47227
2025-07-182,355.002,430.002,350.002,423.832,423.83289
2025-07-172,411.002,422.582,370.002,380.602,380.6099
2025-07-162,390.002,415.052,365.002,394.402,394.40199
2025-07-152,388.022,415.052,359.962,397.002,397.00214
2025-07-142,368.092,415.052,360.302,399.002,399.00107
2025-07-112,403.872,450.002,387.472,393.692,393.69126
2025-07-102,476.992,476.992,353.622,416.242,416.24428
2025-07-092,498.002,500.002,450.002,495.002,495.00439
2025-07-082,512.002,512.002,431.002,456.132,456.13285
2025-07-072,500.002,519.092,475.292,482.262,482.26186
2025-07-042,512.692,512.692,512.692,512.692,512.690
2025-07-032,488.002,523.902,482.382,512.692,512.69186
2025-07-022,522.502,528.002,434.322,466.832,466.83388
2025-07-012,645.222,645.222,473.002,505.762,505.761,314
2025-06-302,575.002,618.112,550.002,613.772,613.77983
2025-06-272,588.002,588.002,530.002,546.722,546.72124
2025-06-262,562.002,576.342,525.002,556.002,556.00206
2025-06-252,532.152,565.452,520.002,545.002,545.00179
2025-06-242,476.902,516.002,470.992,506.862,506.86141
2025-06-232,375.002,462.212,350.002,462.212,462.21312
2025-06-202,410.002,439.582,397.002,402.242,402.24273
2025-06-192,404.002,404.002,404.002,404.002,404.000
2025-06-182,390.002,424.002,366.152,404.002,404.0082
2025-06-172,455.002,495.002,390.052,396.982,396.9896
2025-06-162,400.002,460.002,380.102,457.382,457.38304
2025-06-132,320.152,400.002,320.152,380.002,380.00278
2025-06-122,381.982,435.002,356.002,376.692,376.69159
2025-06-112,390.682,417.422,344.962,387.932,387.93284
2025-06-102,450.002,450.002,365.002,393.612,393.61295
2025-06-092,481.992,489.002,451.362,465.852,465.85511
2025-06-062,577.002,577.002,414.002,480.792,480.79676
2025-06-052,550.002,599.002,549.802,573.192,573.19511
2025-06-042,631.942,631.942,582.822,593.332,593.33171
2025-06-032,595.612,626.012,581.442,608.002,608.00491
2025-06-022,572.002,580.002,539.212,577.472,577.47139
2025-05-302,562.462,563.302,527.432,562.772,562.77620
2025-05-292,591.672,591.672,525.922,545.002,545.00122
2025-05-282,569.982,585.002,534.022,535.342,535.34169
← NewerPage 6 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.