MercadoLibre, Inc. (BKK:MELI06)
Thailand
· Delayed Price · Currency is THB 2.720
-0.020 (-0.73%)
At close: Dec 4, 2025
MercadoLibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | -0.73% | 26,962 |
| Dec 3, 2025 | 2.66 | 2.76 | 2.66 | 2.74 | 2.74 | 2.24% | 138,158 |
| Dec 2, 2025 | 2.64 | 2.68 | 2.62 | 2.68 | 2.68 | 0.75% | 154,896 |
| Dec 1, 2025 | 2.64 | 2.68 | 2.60 | 2.66 | 2.66 | 0.76% | 126,966 |
| Nov 28, 2025 | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | - | 71,883 |
| Nov 27, 2025 | 2.68 | 2.68 | 2.62 | 2.64 | 2.64 | -1.49% | 561,013 |
| Nov 26, 2025 | 2.64 | 2.68 | 2.58 | 2.68 | 2.68 | 3.08% | 319,036 |
| Nov 25, 2025 | 2.60 | 2.62 | 2.52 | 2.60 | 2.60 | 1.56% | 476,173 |
| Nov 24, 2025 | 2.48 | 2.58 | 2.48 | 2.56 | 2.56 | 3.23% | 328,433 |
| Nov 21, 2025 | 2.74 | 2.74 | 2.48 | 2.48 | 2.48 | -9.49% | 1,250,400 |
| Nov 20, 2025 | 2.70 | 2.74 | 2.68 | 2.74 | 2.74 | 1.48% | 52,027 |
| Nov 19, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 1.50% | 289,925 |
| Nov 18, 2025 | 2.66 | 2.70 | 2.64 | 2.66 | 2.66 | -0.75% | 364,928 |
| Nov 17, 2025 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | 1.52% | 1,785,849 |
| Nov 14, 2025 | 2.74 | 2.74 | 2.60 | 2.64 | 2.64 | -3.65% | 916,139 |
| Nov 13, 2025 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 230,861 |
| Nov 12, 2025 | 2.72 | 2.76 | 2.70 | 2.76 | 2.76 | 1.47% | 961,732 |
| Nov 11, 2025 | 2.78 | 2.78 | 2.66 | 2.72 | 2.72 | -2.16% | 656,370 |
| Nov 10, 2025 | 2.78 | 2.78 | 2.70 | 2.78 | 2.78 | -0.71% | 448,664 |
| Nov 7, 2025 | 2.96 | 2.96 | 2.74 | 2.80 | 2.80 | -6.04% | 611,811 |
| Nov 6, 2025 | 3.02 | 3.02 | 2.90 | 2.98 | 2.98 | -1.32% | 176,517 |
| Nov 5, 2025 | 2.96 | 3.06 | 2.94 | 3.02 | 3.02 | 2.03% | 386,630 |
| Nov 4, 2025 | 3.04 | 3.10 | 2.96 | 2.96 | 2.96 | -2.63% | 875,219 |
| Nov 3, 2025 | 3.10 | 3.12 | 3.02 | 3.04 | 3.04 | -2.56% | 823,578 |
| Oct 31, 2025 | 2.88 | 3.14 | 2.88 | 3.12 | 3.12 | 6.12% | 1,297,979 |
| Oct 30, 2025 | 2.96 | 3.00 | 2.86 | 2.94 | 2.94 | -0.68% | 350,668 |
| Oct 29, 2025 | 2.98 | 3.00 | 2.90 | 2.96 | 2.96 | -0.67% | 143,032 |
| Oct 28, 2025 | 3.02 | 3.04 | 2.94 | 2.98 | 2.98 | -1.32% | 454,695 |
| Oct 27, 2025 | 2.84 | 3.02 | 2.80 | 3.02 | 3.02 | 6.34% | 564,540 |
| Oct 24, 2025 | 2.84 | 2.84 | 2.76 | 2.84 | 2.84 | 0.71% | 473,413 |
| Oct 22, 2025 | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | 1.44% | 308,117 |
| Oct 21, 2025 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 3.73% | 304,399 |
| Oct 20, 2025 | 2.62 | 2.70 | 2.62 | 2.68 | 2.68 | 3.88% | 223,222 |
| Oct 17, 2025 | 2.72 | 2.72 | 2.58 | 2.58 | 2.58 | -5.84% | 1,268,830 |
| Oct 16, 2025 | 2.84 | 2.86 | 2.68 | 2.74 | 2.74 | -2.84% | 853,374 |
| Oct 15, 2025 | 2.80 | 2.86 | 2.80 | 2.82 | 2.82 | -0.70% | 251,814 |
| Oct 14, 2025 | 3.00 | 3.00 | 2.78 | 2.84 | 2.84 | -5.33% | 943,413 |
| Oct 10, 2025 | 2.86 | 3.00 | 2.84 | 3.00 | 3.00 | 5.63% | 934,787 |
| Oct 9, 2025 | 2.84 | 2.86 | 2.80 | 2.84 | 2.84 | - | 225,577 |
| Oct 8, 2025 | 2.80 | 2.84 | 2.76 | 2.84 | 2.84 | 2.16% | 1,040,927 |
| Oct 7, 2025 | 2.86 | 2.86 | 2.74 | 2.78 | 2.78 | -4.14% | 1,315,915 |
| Oct 6, 2025 | 2.94 | 2.94 | 2.82 | 2.90 | 2.90 | -0.68% | 796,662 |
| Oct 3, 2025 | 2.90 | 2.94 | 2.82 | 2.92 | 2.92 | 1.39% | 1,586,628 |
| Oct 2, 2025 | 3.06 | 3.06 | 2.84 | 2.88 | 2.88 | -5.88% | 1,476,395 |
| Oct 1, 2025 | 3.28 | 3.28 | 3.00 | 3.06 | 3.06 | -6.71% | 322,898 |
| Sep 30, 2025 | 3.24 | 3.30 | 3.22 | 3.28 | 3.28 | 1.23% | 179,475 |