MercadoLibre, Inc. - 0K0E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,119.16	2,127.32	2,127.32	2,150.93	2,086.02	518
December 03, 2025	2,125.12	2,116.64	2,116.64	2,152.93	2,103.98	3,347
December 02, 2025	2,063.36	2,152.8	2,152.8	2,153.7	2,056.36	1,008
December 01, 2025	2,050	2,084	2,084	2,084	2,037	401
November 28, 2025	2,066	2,075.87	2,074	2,123	2,042.1	415
November 26, 2025	2,050.78	2,049.3	2,049.75	2,090	2,045.12	2,256
November 25, 2025	2,003.6	2,029.78	2,029.78	2,035.48	2,000	885
November 24, 2025	1,971.68	1,993.69	1,993.69	2,003.21	1,936.36	1,662
November 21, 2025	1,907	1,930.52	1,930.52	1,954.25	1,885.96	1,257
November 20, 2025	2,090.97	1,918.75	1,918.75	2,130.02	1,914.99	1,267
November 19, 2025	2,055.01	2,081.2	2,081.2	2,093.27	2,050	372
November 18, 2025	2,056.4	2,076.02	2,076.02	2,079.54	2,030	11,207
November 17, 2025	2,075	2,051.9	2,051.9	2,077.76	2,026.32	504
November 14, 2025	2,020	2,037.98	2,037.98	2,041.52	1,990.56	6,122
November 13, 2025	2,105.06	2,027.33	2,027.33	2,115.62	2,017.89	973
November 12, 2025	2,114.95	2,097.32	2,097.32	2,142.78	2,095.02	452
November 11, 2025	2,087.95	2,111	2,111	2,122.19	2,077	1,168
November 10, 2025	2,138.98	2,072.11	2,072.11	2,169.24	2,050	1,560
November 07, 2025	2,144.58	2,114.4	2,114.4	2,144.79	2,079.04	613
November 06, 2025	2,300	2,135.71	2,135.71	2,300	2,129.9	1,255
November 05, 2025	2,297.9	2,301.85	2,301.85	2,312.23	2,238.87	1,071
November 04, 2025	2,288.72	2,331.97	2,331.97	2,367.86	2,277.68	2,010
November 03, 2025	2,325.94	2,300.01	2,300.01	2,386.94	2,289	1,375
October 31, 2025	2,384.4	2,318.55	2,318.55	2,415	2,305.84	409
October 30, 2025	2,246	2,387.85	2,387.85	2,424.37	2,190	1,107
October 29, 2025	2,297	2,297	2,297	2,316.76	2,253	614
October 28, 2025	2,285.11	2,273.45	2,273.45	2,312.4	2,251	530
October 27, 2025	2,194	2,291.9	2,291.9	2,319.96	2,181	2,845
October 24, 2025	2,169.24	2,162.16	2,153.57	2,184.3	2,143.24	494
October 23, 2025	2,110.49	2,106.42	2,106.42	2,120.7	2,097	293
October 22, 2025	2,137.77	2,116.68	2,116.68	2,146.16	2,088.1	802
October 21, 2025	2,102.96	2,149.8	2,149.8	2,164.51	2,090	351
October 20, 2025	2,045	2,082	2,085	2,090	2,035	848
October 17, 2025	2,034.99	2,030.13	2,025.78	2,066	2,000	412
October 16, 2025	2,074.35	2,040.14	2,040.14	2,078	2,032.51	1,205
October 15, 2025	2,178.93	2,149.22	2,149.22	2,185	2,131.97	839
October 14, 2025	2,160.59	2,178.99	2,178.99	2,178.99	2,123	405
October 13, 2025	2,189	2,160.91	2,160.91	2,230.6	2,149	1,445
October 10, 2025	2,288.01	2,135.58	2,135.58	2,288.01	2,120.01	1,677
October 09, 2025	2,190	2,218	2,218	2,222.21	2,170	906
October 08, 2025	2,161.47	2,178	2,178	2,199.11	2,142.1	1,014
October 07, 2025	2,156.09	2,140.88	2,148.63	2,165	2,118	736
October 06, 2025	2,200	2,136.06	2,144.38	2,244	2,116.56	849
October 03, 2025	2,256.35	2,178.21	2,182.05	2,277	2,160	896
October 02, 2025	2,204.01	2,217.57	2,217.57	2,232	2,159.36	915
October 01, 2025	2,348.04	2,222.4	2,222.4	2,380	2,202.06	1,758
September 30, 2025	2,475	2,369.84	2,369.84	2,486.59	2,328.82	935
September 29, 2025	2,472.41	2,510.19	2,510.19	2,542	2,472.41	176
September 26, 2025	2,500	2,472.41	2,477.78	2,515	2,465.54	42
September 25, 2025	2,510.97	2,483.06	2,483.06	2,510.97	2,442	16,348
September 24, 2025	2,497	2,495.94	2,495.94	2,527.7	2,480.97	462
September 23, 2025	2,464	2,485.73	2,490	2,509.24	2,431.97	356
September 22, 2025	2,440	2,434.07	2,434.07	2,455	2,413.06	130
September 19, 2025	2,474.24	2,443.37	2,443.37	2,500	2,443.37	587
September 18, 2025	2,460	2,498.27	2,498.27	2,528.89	2,448	569
September 17, 2025	2,354.4	2,436.38	2,436.38	2,466.4	2,354.4	1,328
September 16, 2025	2,345	2,369.44	2,369.44	2,389.03	2,337	123
September 15, 2025	2,325	2,350.97	2,350.97	2,350.97	2,311.5	286
September 12, 2025	2,350	2,342.24	2,342.24	2,350	2,290.21	299
September 11, 2025	2,360	2,362.82	2,350.41	2,368.56	2,335.99	9,100

MercadoLibre, Inc. (0K0E.L) LSE