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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,000	1,999.69	1,999.69	2,030	1,967.98	587
February 19, 2026	2,004	1,992	1,992	2,024.25	1,990	204
February 18, 2026	1,995.44	2,013.69	2,013.69	2,042.99	1,950	2,694
February 17, 2026	1,981.13	1,942.55	1,942.55	2,003.89	1,932.65	990
February 13, 2026	2,024	1,980.81	1,980.81	2,034	1,967.01	458
February 12, 2026	2,066.8	2,012.94	2,012.94	2,111.97	1,999.23	1,187
February 11, 2026	2,020	2,027.39	2,027.39	2,053.23	1,978.59	455
February 10, 2026	2,041	2,037.1	2,037.1	2,082.72	2,015.27	332
February 09, 2026	1,986.32	2,005.27	2,005.27	2,008.93	1,963.01	459
February 06, 2026	2,022	1,974.4	1,974.96	2,090	1,914.07	1,588
February 05, 2026	2,050	2,051.55	2,051.55	2,091.43	2,035	672
February 04, 2026	2,111.99	2,065.59	2,065.59	2,125	1,987	1,031
February 03, 2026	2,153.1	2,072.46	2,072.46	2,179.99	2,066.64	691
February 02, 2026	2,100	2,151.52	2,151.52	2,182.07	2,094	497
January 30, 2026	2,204.17	2,160.23	2,160.23	2,230.02	2,137.01	804
January 29, 2026	2,271.14	2,240.76	2,240.76	2,286.14	2,222.04	4,888
January 28, 2026	2,297.11	2,285	2,285	2,340.23	2,274.6	526
January 27, 2026	2,212.5	2,284	2,284	2,289.99	2,207.35	1,497
January 26, 2026	2,121.58	2,205.87	2,199.4	2,240.5	2,100	1,061
January 23, 2026	2,160.85	2,121.55	2,121.55	2,160.85	2,103.26	251
January 22, 2026	2,073.75	2,136.6	2,136.6	2,163.8	2,073.75	917
January 21, 2026	2,044.99	2,082.4	2,082.4	2,088.51	2,020.2	565
January 20, 2026	2,049.22	2,084.11	2,084.11	2,108.82	2,025	1,066
January 16, 2026	2,104.99	2,074.01	2,074.01	2,107.08	2,062.75	340
January 15, 2026	2,090.64	2,106.73	2,110.44	2,147.98	2,088.53	2,185
January 14, 2026	2,079.75	2,092.7	2,054.25	2,100	2,051.95	430
January 13, 2026	2,153.93	2,058.26	2,058.26	2,153.94	2,032.39	794
January 12, 2026	2,173.56	2,148.31	2,148.31	2,173.56	2,128.18	457
January 09, 2026	2,182.87	2,169.76	2,169.76	2,191.5	2,165	1,216
January 08, 2026	2,160.11	2,167.52	2,167.52	2,196.51	2,160.11	893
January 07, 2026	2,180.02	2,166.94	2,166.94	2,213	2,133.13	464
January 06, 2026	2,168.45	2,212.88	2,212.88	2,237.21	2,139.96	892
January 05, 2026	1,990	2,170.53	2,170.53	2,200.87	1,987	1,575
January 02, 2026	2,029	1,999.98	1,999.98	2,040	1,970.98	780
December 31, 2025	2,010	2,018.83	2,014.54	2,027.73	1,982	312
December 30, 2025	2,016.06	2,018.13	2,018.13	2,029.95	1,997.08	486
December 29, 2025	2,009.03	2,010.05	2,010.05	2,034.08	1,965	434
December 24, 2025	1,990.5	2,000.6	2,000.6	2,007.66	1,988.42	102
December 23, 2025	1,999.9	1,978.17	1,978.17	2,002.79	1,974	1,862
December 22, 2025	2,010.57	1,978.29	1,978.29	2,025	1,963.53	758
December 19, 2025	1,965	2,003.94	2,005.1	2,013.99	1,962	298
December 18, 2025	1,918	1,971.18	1,971.18	1,981.26	1,918	543
December 17, 2025	1,940	1,930.25	1,930.25	1,954.27	1,902.97	644
December 16, 2025	1,955.84	1,915.88	1,915.88	1,984.73	1,913.01	910
December 15, 2025	2,020.28	1,976.63	1,976.63	2,031	1,976.63	860
December 12, 2025	2,035	2,026.52	2,026.52	2,049.36	2,010.86	210
December 11, 2025	1,967.18	2,024.99	2,024.99	2,040.15	1,961.66	1,317
December 10, 2025	2,059.98	1,977.31	1,977.31	2,059.98	1,959.37	998
December 09, 2025	2,086.84	2,063.69	2,063.69	2,095.99	2,045.29	736
December 08, 2025	2,086.46	2,076.52	2,076.52	2,120	2,075.85	1,598
December 05, 2025	2,147.2	2,078.41	2,078.41	2,159	2,076.61	517
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

MercadoLibre, Inc. (0K0E.L) LSE