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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2,386.01	2,325.77	2,325.77	2,400.77	2,320	1,189
September 09, 2025	2,314.99	2,364.55	2,364.55	2,372	2,314.99	369
September 08, 2025	2,396.03	2,372.87	2,372.87	2,397.18	2,300	1,262
September 05, 2025	2,434	2,333.53	2,339.87	2,450	2,323.05	410
September 04, 2025	2,380	2,422.25	2,414.65	2,422.25	2,370	386
September 03, 2025	2,383	2,357.48	2,365.05	2,400	2,342.89	229
September 02, 2025	2,412.18	2,386.49	2,386.49	2,436.55	2,376.01	316
August 29, 2025	2,470.04	2,452.68	2,452.68	2,503.82	2,452.68	644
August 28, 2025	2,430	2,480	2,480	2,504.52	2,390	426
August 27, 2025	2,406.8	2,404.81	2,404.81	2,425	2,380.07	79
August 26, 2025	2,400	2,376.68	2,376.68	2,423.99	2,375.01	147
August 22, 2025	2,355	2,390	2,390	2,459.99	2,344.99	269
August 21, 2025	2,369.5	2,321.44	2,321.44	2,369.5	2,318.25	1,569
August 20, 2025	2,347	2,331.5	2,331.5	2,369	2,329.5	117
August 19, 2025	2,369.64	2,343.4	2,343.4	2,377	2,340.87	81
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

MercadoLibre, Inc. (0K0E.L) LSE