MercadoLibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	94.48	95.09	93.22	94.29	94.29	0.49%	370,764
Dec 2, 2025	92.50	95.67	92.03	93.83	93.83	1.22%	622,086
Dec 1, 2025	92.22	93.10	90.75	92.70	92.70	0.51%	719,566
Nov 28, 2025	91.47	93.31	91.02	92.23	92.23	0.82%	1,021,677
Nov 27, 2025	90.71	91.48	90.67	91.48	91.48	0.85%	174,948
Nov 26, 2025	92.88	93.47	90.15	90.71	90.71	-1.75%	927,550
Nov 25, 2025	90.46	92.33	89.50	92.33	92.33	2.02%	697,549
Nov 24, 2025	88.13	90.50	87.26	90.50	90.50	3.03%	1,191,483
Nov 21, 2025	86.12	88.73	85.60	87.84	87.84	-4.96%	2,064,322
Nov 19, 2025	92.47	93.30	91.77	92.42	92.42	0.14%	872,805
Nov 18, 2025	91.24	92.49	90.57	92.29	92.29	1.08%	621,006
Nov 17, 2025	90.11	92.06	90.11	91.30	91.30	1.33%	1,439,673
Nov 14, 2025	89.25	90.63	87.95	90.10	90.10	-0.57%	561,831
Nov 13, 2025	93.20	93.20	89.20	90.62	90.62	-3.08%	805,581
Nov 12, 2025	93.21	94.68	92.49	93.50	93.50	-0.11%	428,715
Nov 11, 2025	92.00	93.60	91.50	93.60	93.60	1.19%	812,177
Nov 10, 2025	94.90	95.76	91.02	92.50	92.50	-2.10%	1,175,074
Nov 7, 2025	94.61	95.26	92.91	94.48	94.48	-0.18%	695,736
Nov 6, 2025	102.50	103.15	94.65	94.65	94.65	-8.99%	2,130,057
Nov 5, 2025	103.99	104.00	100.20	104.00	104.00	-0.43%	769,286
Nov 4, 2025	102.92	106.40	102.11	104.45	104.45	0.99%	231,296
Nov 3, 2025	104.47	106.54	102.34	103.43	103.43	-1.00%	446,605
Oct 31, 2025	106.99	107.95	103.55	104.48	104.48	-1.84%	644,342
Oct 30, 2025	101.80	108.69	98.89	106.44	106.44	4.52%	1,105,983
Oct 29, 2025	102.50	103.27	100.30	101.84	101.84	-0.16%	1,049,868
Oct 28, 2025	102.74	102.99	100.42	102.00	102.00	-0.53%	597,448
Oct 27, 2025	102.85	103.33	99.73	102.54	102.54	5.71%	1,003,891
Oct 24, 2025	96.60	98.12	96.25	97.00	97.00	0.73%	216,310
Oct 23, 2025	94.64	96.30	94.16	96.30	96.30	1.37%	537,026
Oct 22, 2025	96.01	96.43	94.07	95.00	95.00	-1.41%	212,116
Oct 21, 2025	94.12	97.25	94.12	96.36	96.36	2.17%	342,173
Oct 20, 2025	91.70	94.31	91.15	94.31	94.31	3.07%	292,321
Oct 17, 2025	91.90	93.77	91.20	91.50	91.50	-0.92%	360,871
Oct 16, 2025	93.24	93.99	92.09	92.35	92.35	-1.44%	572,596
Oct 15, 2025	98.83	99.04	93.34	93.70	93.70	-4.95%	623,338
Oct 14, 2025	98.80	99.46	97.41	98.58	98.58	0.28%	172,784
Oct 13, 2025	98.00	100.25	97.84	98.30	98.30	1.26%	289,317
Oct 10, 2025	102.50	102.82	96.80	97.08	97.08	-4.24%	932,802
Oct 9, 2025	97.30	101.60	96.87	101.38	101.38	4.19%	909,016
Oct 8, 2025	96.96	97.60	95.41	97.30	97.30	0.15%	279,377
Oct 7, 2025	96.31	97.15	94.15	97.15	97.15	1.81%	321,636
Oct 6, 2025	97.18	97.40	93.90	95.42	95.42	-1.29%	427,395
Oct 3, 2025	100.34	101.07	96.65	96.67	96.67	-3.60%	536,792
Oct 2, 2025	98.07	100.30	96.00	100.28	100.28	3.29%	1,219,116
Oct 1, 2025	104.09	104.30	96.50	97.09	97.09	-6.73%	1,754,098
Sep 30, 2025	110.88	110.88	102.74	104.10	104.10	-5.79%	1,172,062
Sep 29, 2025	110.80	112.67	109.65	110.50	110.50	0.06%	202,769
Sep 26, 2025	111.45	111.89	109.40	110.43	110.43	-0.77%	126,531
Sep 25, 2025	111.20	111.47	108.89	111.29	111.29	0.21%	174,322
Sep 24, 2025	110.61	111.69	109.80	111.06	111.06	1.17%	148,325