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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 0K0E.LSE stock page

MercadoLibre Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-282,569.982,585.002,534.022,535.342,535.34169
2025-05-272,510.502,555.462,500.912,552.102,552.10272
2025-05-232,570.352,577.222,511.212,532.352,532.351,456
2025-05-222,593.372,633.542,561.002,618.812,618.81500
2025-05-212,581.002,619.602,548.952,595.892,595.89124
2025-05-202,580.002,588.652,540.462,569.952,569.95320
2025-05-192,576.722,609.002,522.452,586.402,586.40212
2025-05-162,615.002,619.002,573.002,593.352,593.35219
2025-05-152,570.252,610.912,545.002,585.942,585.941,632
2025-05-142,523.232,551.002,513.002,533.002,533.00422
2025-05-132,494.822,560.772,450.002,539.832,539.83345
2025-05-122,491.042,541.852,450.002,488.012,488.01704
2025-05-092,430.002,463.002,418.132,447.132,447.13523
2025-05-082,458.732,497.002,387.592,415.502,415.50987
2025-05-072,245.002,268.342,210.412,252.002,252.00475
2025-05-062,233.732,253.632,202.542,232.412,232.41273
2025-05-022,337.002,343.992,257.392,280.002,280.00709
2025-05-012,335.002,349.002,287.282,311.002,311.00277
2025-04-302,275.242,309.042,214.002,306.802,306.80236
2025-04-292,215.532,252.502,207.072,245.622,245.62100
2025-04-282,214.242,250.002,190.812,202.312,202.31186
2025-04-252,215.512,224.002,190.002,204.242,204.24253
2025-04-242,144.162,183.552,133.382,176.722,176.72240
2025-04-232,168.002,202.002,136.712,152.702,152.70476
2025-04-222,092.002,154.352,075.992,117.192,117.19283
2025-04-172,090.002,114.442,055.062,103.992,103.996,881
2025-04-162,099.962,099.962,033.002,049.962,049.96292
2025-04-152,070.002,118.522,046.322,095.102,095.10234
2025-04-142,018.262,081.341,998.002,016.052,016.05403
2025-04-111,945.002,002.001,933.992,002.002,002.00149
2025-04-101,980.001,980.001,860.101,920.001,920.00486
2025-04-091,807.771,998.741,800.001,974.481,974.48514
2025-04-081,850.001,943.571,850.001,872.011,872.01523
2025-04-071,770.001,874.401,725.001,808.591,808.59901
2025-04-041,850.001,909.751,810.501,855.001,855.00557
2025-04-031,871.891,981.061,859.001,945.181,945.18398
2025-04-021,917.171,955.001,896.001,937.921,937.92379
2025-04-011,950.961,960.001,906.181,906.991,906.99575
2025-03-312,030.002,030.001,918.991,952.021,952.021,341
2025-03-282,100.002,108.292,041.352,053.092,053.09246
2025-03-272,084.582,113.542,055.112,101.002,101.00903
2025-03-262,198.252,200.002,076.002,080.002,080.00364
2025-03-252,170.002,200.522,150.002,183.002,183.00689
2025-03-242,150.002,164.442,108.502,155.982,155.985,594
2025-03-212,058.002,065.182,023.872,064.682,064.681,368
2025-03-202,038.002,088.112,038.002,053.232,053.23558
2025-03-192,010.272,082.692,005.552,082.692,082.691,027
2025-03-182,108.322,150.001,981.292,012.172,012.171,211
2025-03-172,124.472,124.472,022.002,107.002,107.00292
2025-03-142,030.002,049.732,006.102,022.552,022.553,420
2025-03-132,014.922,020.001,970.551,998.791,998.79214
2025-03-122,035.442,055.001,971.632,007.502,007.50373
2025-03-111,965.002,014.681,943.002,002.002,002.00406
2025-03-101,988.961,990.201,919.171,932.341,932.34436
2025-03-072,060.022,060.021,897.681,969.451,969.45626
2025-03-062,113.002,113.002,052.002,064.182,064.18147
2025-03-052,066.372,103.412,060.302,101.702,101.70235
2025-03-042,057.002,064.842,000.222,051.052,051.05661
2025-03-032,125.002,145.002,097.602,107.812,107.81330
2025-02-282,123.002,123.002,058.412,087.362,087.36160
← NewerPage 7 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.