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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,400	2,382.63	2,383.66	2,425	2,370.02	194
August 15, 2025	2,347.28	2,404.19	2,404.19	2,432.61	2,338	171
August 14, 2025	2,330	2,342.14	2,342.14	2,349.01	2,311.42	365
August 13, 2025	2,374.88	2,336.87	2,336.87	2,397.87	2,313.1	91
August 12, 2025	2,300	2,366.3	2,366.3	2,374.52	2,292	90
August 11, 2025	2,357	2,355.59	2,301.3	2,360.15	2,299.67	85
August 08, 2025	2,340	2,345	2,345	2,361.83	2,303.04	56
August 07, 2025	2,319.17	2,360	2,360	2,373.84	2,316.42	218
August 06, 2025	2,443.67	2,343.61	2,343.61	2,456	2,283.26	460
August 05, 2025	2,278	2,454.65	2,454.65	2,459.82	2,247.24	1,185
August 04, 2025	2,428.92	2,417.02	2,417.02	2,440	2,370	600
August 01, 2025	2,346	2,372.53	2,372.53	2,403.56	2,346	707
July 31, 2025	2,395.4	2,377.72	2,377.72	2,395.4	2,350	131
July 30, 2025	2,400	2,391.47	2,391.47	2,400	2,362.17	444
July 29, 2025	2,360	2,363.49	2,363.49	2,397	2,360	93
July 28, 2025	2,395.98	2,360.9	2,360.9	2,395.98	2,355	220
July 25, 2025	2,394.92	2,359.03	2,359.03	2,410	2,344	167
July 24, 2025	2,396.17	2,390.43	2,390.43	2,410	2,365	213
July 23, 2025	2,430	2,392.33	2,392.33	2,430	2,361	313
July 22, 2025	2,394.5	2,392.61	2,392.61	2,409.03	2,375	90
July 21, 2025	2,386.12	2,400	2,400	2,420	2,345	227
July 18, 2025	2,355	2,383	2,383	2,430	2,350	252
July 17, 2025	2,411	2,385.48	2,385.48	2,422.58	2,370	75
July 16, 2025	2,390	2,372.37	2,372.37	2,415.05	2,365	177
July 15, 2025	2,388.02	2,389	2,389	2,415.05	2,359.96	214
July 14, 2025	2,368.09	2,409.59	2,409.59	2,415.05	2,360.3	45
July 11, 2025	2,403.87	2,396.84	2,387.47	2,450	2,387.47	94
July 10, 2025	2,476.99	2,427.54	2,427.54	2,476.99	2,353.62	353
July 09, 2025	2,498	2,475.32	2,478	2,500	2,450	399
July 08, 2025	2,512	2,460.77	2,460.77	2,512	2,431	285
July 07, 2025	2,500	2,503	2,503	2,519.09	2,475.29	186
July 03, 2025	2,488	2,504.77	2,504.77	2,523.9	2,482.38	164
July 02, 2025	2,522.5	2,453.87	2,453.87	2,528	2,434.32	388
July 01, 2025	2,645.22	2,523.4	2,523.4	2,645.22	2,473	1,314
June 30, 2025	2,575	2,610	2,610	2,618.11	2,550	983
June 27, 2025	2,588	2,546.72	2,546.72	2,588	2,532.99	124
June 26, 2025	2,562	2,560.25	2,560.25	2,576.34	2,525	206
June 25, 2025	2,532.15	2,542.52	2,542.52	2,565.45	2,520	179
June 24, 2025	2,476.9	2,486	2,486	2,516	2,470.99	141
June 23, 2025	2,375	2,436.48	2,436.48	2,458.81	2,350	312
June 20, 2025	2,410	2,425	2,402.24	2,439.58	2,397	236
June 18, 2025	2,390	2,396.56	2,396.56	2,424	2,366.15	82
June 17, 2025	2,455	2,415.47	2,415.47	2,495	2,408	96
June 16, 2025	2,400	2,450	2,450	2,460	2,380.1	304
June 13, 2025	2,320.15	2,382.86	2,382.86	2,400	2,320.15	278
June 12, 2025	2,381.98	2,371.15	2,381.01	2,435	2,356	125
June 11, 2025	2,390.68	2,408.88	2,408.88	2,417.42	2,344.96	284
June 10, 2025	2,450	2,404.5	2,404.5	2,450	2,365	212
June 09, 2025	2,481.99	2,467.88	2,467.88	2,489	2,451.36	511
June 06, 2025	2,577	2,500	2,500	2,577	2,414	676
June 05, 2025	2,550	2,579	2,579	2,599	2,549.8	511
June 04, 2025	2,631.94	2,609.32	2,609.32	2,631.94	2,582.82	171
June 03, 2025	2,595.61	2,624.01	2,616.88	2,626.01	2,581.44	460
June 02, 2025	2,572	2,543.56	2,543.56	2,580	2,539.21	139
May 30, 2025	2,562.46	2,557.49	2,557.49	2,562.46	2,531.83	620
May 29, 2025	2,591.67	2,544.39	2,544.39	2,591.67	2,525.92	122
May 28, 2025	2,569.98	2,545	2,545	2,585	2,534.02	169
May 27, 2025	2,510.5	2,536.5	2,536.5	2,550.79	2,500.91	272
May 23, 2025	2,570.35	2,565.7	2,565.7	2,577.22	2,511.21	1,456
May 22, 2025	2,593.37	2,624.62	2,624.62	2,633.54	2,561	500

MercadoLibre, Inc. (0K0E.L) LSE