MercadoLibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	74.45	76.10	73.82	74.67	74.67	0.36%	1,692,495
Feb 26, 2026	76.30	77.03	74.39	74.40	74.40	-1.59%	1,924,450
Feb 25, 2026	77.49	77.92	71.57	75.60	75.60	-8.92%	7,253,018
Feb 24, 2026	80.81	83.00	80.01	83.00	83.00	2.74%	2,678,424
Feb 23, 2026	86.49	87.03	79.70	80.79	80.79	-7.29%	3,433,998
Feb 20, 2026	86.88	87.37	85.37	87.14	87.14	-0.29%	849,335
Feb 19, 2026	87.75	88.40	86.90	87.39	87.39	-0.41%	855,788
Feb 18, 2026	88.00	88.35	86.80	87.75	87.75	0.92%	903,252
Feb 13, 2026	87.50	88.00	85.73	86.95	86.95	-0.90%	1,617,843
Feb 12, 2026	89.79	90.89	86.57	87.74	87.74	-0.25%	1,964,163
Feb 11, 2026	88.11	89.07	85.32	87.96	87.96	-0.58%	1,133,646
Feb 10, 2026	88.10	90.42	87.06	88.47	88.47	0.49%	668,771
Feb 9, 2026	85.88	88.50	85.06	88.04	88.04	2.48%	1,300,225
Feb 6, 2026	89.25	89.70	83.42	85.91	85.91	-3.21%	2,705,485
Feb 5, 2026	90.31	91.81	88.76	88.76	88.76	-2.61%	2,799,284
Feb 4, 2026	91.05	91.61	87.00	91.14	91.14	-0.71%	3,369,924
Feb 3, 2026	94.36	94.50	90.30	91.79	91.79	-3.35%	3,736,754
Feb 2, 2026	93.60	95.50	93.02	94.97	94.97	0.27%	838,478
Jan 30, 2026	96.15	97.00	93.89	94.71	94.71	-1.80%	872,158
Jan 29, 2026	98.50	99.00	95.71	96.45	96.45	-3.01%	739,918
Jan 28, 2026	99.55	101.54	98.38	99.44	99.44	0.24%	779,154
Jan 27, 2026	97.04	99.89	96.46	99.20	99.20	2.68%	782,539
Jan 26, 2026	93.90	98.44	93.51	96.61	96.61	2.89%	1,519,035
Jan 23, 2026	94.90	95.15	92.90	93.90	93.90	-1.05%	924,721
Jan 22, 2026	92.40	95.95	92.30	94.90	94.90	2.72%	972,421
Jan 21, 2026	91.00	92.86	90.28	92.39	92.39	0.38%	926,334
Jan 20, 2026	91.70	94.26	90.90	92.04	92.04	0.26%	583,663
Jan 19, 2026	93.80	93.80	91.80	91.80	91.80	-1.92%	133,092
Jan 16, 2026	94.93	94.93	92.38	93.60	93.60	-0.67%	732,896
Jan 15, 2026	94.81	96.49	93.61	94.23	94.23	-0.81%	531,808
Jan 14, 2026	92.59	95.00	91.78	95.00	95.00	1.99%	1,004,667
Jan 13, 2026	96.06	96.09	91.21	93.15	93.15	-2.76%	1,168,008
Jan 12, 2026	97.01	97.10	95.01	95.79	95.79	-0.79%	537,076
Jan 9, 2026	98.31	98.31	96.55	96.55	96.55	-1.77%	462,900
Jan 8, 2026	97.85	98.74	97.01	98.29	98.29	0.66%	556,593
Jan 7, 2026	99.10	99.35	95.78	97.65	97.65	-1.67%	321,228
Jan 6, 2026	96.51	100.27	95.71	99.31	99.31	2.90%	757,345
Jan 5, 2026	90.35	99.37	90.35	96.51	96.51	7.19%	1,508,209
Jan 2, 2026	92.22	92.34	89.20	90.04	90.04	-2.36%	520,858
Dec 30, 2025	93.09	93.09	91.56	92.22	92.22	-0.96%	178,080
Dec 29, 2025	92.98	94.58	92.30	93.11	93.11	0.65%	415,042
Dec 26, 2025	92.06	92.95	92.05	92.51	92.51	0.54%	164,504
Dec 23, 2025	92.63	93.05	91.11	92.01	92.01	0.12%	369,722
Dec 22, 2025	92.41	92.99	90.57	91.90	91.90	-0.24%	433,916
Dec 19, 2025	90.89	92.46	90.06	92.12	92.12	1.46%	319,733
Dec 18, 2025	88.81	91.17	88.62	90.79	90.79	2.60%	735,251
Dec 17, 2025	89.00	89.57	87.42	88.49	88.49	0.73%	361,122
Dec 16, 2025	89.06	89.66	86.86	87.85	87.85	-1.28%	763,023
Dec 15, 2025	91.35	91.60	88.38	88.99	88.99	-1.99%	692,528
Dec 12, 2025	91.38	92.00	90.17	90.80	90.80	-0.25%	415,038