MercadoLibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	90.50	91.99	89.25	91.03	91.03	-0.37%	521,021
Dec 10, 2025	93.79	93.79	89.30	91.37	91.37	-2.75%	1,121,373
Dec 9, 2025	94.50	95.30	92.56	93.95	93.95	0.20%	370,180
Dec 8, 2025	94.21	95.80	93.60	93.76	93.76	-0.17%	579,650
Dec 5, 2025	95.15	96.79	93.00	93.92	93.92	-1.29%	1,956,957
Dec 4, 2025	94.20	95.16	91.91	95.15	95.15	0.91%	2,295,713
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