MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 23,590.00 | 23,840.00 | 23,300.00 | 23,760.00 | 23,760.00 | 169,957 |
| 2026-07-22 | 23,700.00 | 23,780.00 | 23,210.00 | 23,610.00 | 23,610.00 | 203,979 |
| 2026-07-21 | 24,000.00 | 24,000.00 | 23,510.00 | 23,810.00 | 23,810.00 | 145,304 |
| 2026-07-20 | 23,840.00 | 24,470.00 | 23,620.00 | 24,010.00 | 24,010.00 | 165,882 |
| 2026-07-17 | 24,110.00 | 24,110.00 | 23,400.00 | 23,830.00 | 23,830.00 | 141,561 |
| 2026-07-16 | 24,060.00 | 24,500.00 | 24,000.00 | 24,170.00 | 24,170.00 | 126,627 |
| 2026-07-15 | 24,390.00 | 24,640.00 | 23,630.00 | 23,990.00 | 23,990.00 | 245,701 |
| 2026-07-14 | 24,200.00 | 24,600.00 | 23,870.00 | 24,300.00 | 24,300.00 | 239,213 |
| 2026-07-13 | 24,300.00 | 24,890.00 | 24,230.00 | 24,330.00 | 24,330.00 | 357,378 |
| 2026-07-10 | 23,990.00 | 24,530.00 | 23,710.00 | 24,230.00 | 24,230.00 | 210,325 |
| 2026-07-09 | 23,730.00 | 23,730.00 | 23,730.00 | 23,730.00 | 23,730.00 | 0 |
| 2026-07-08 | 23,780.00 | 23,800.00 | 23,200.00 | 23,730.00 | 23,730.00 | 226,225 |
| 2026-07-07 | 23,720.00 | 23,950.00 | 23,480.00 | 23,790.00 | 23,790.00 | 278,362 |
| 2026-07-06 | 23,150.00 | 23,720.00 | 22,880.00 | 23,620.00 | 23,620.00 | 205,429 |
| 2026-07-03 | 23,250.00 | 23,580.00 | 23,000.00 | 23,130.00 | 23,130.00 | 54,542 |
| 2026-07-02 | 22,780.00 | 23,310.00 | 22,780.00 | 23,190.00 | 23,190.00 | 263,961 |
| 2026-07-01 | 22,210.00 | 23,180.00 | 22,200.00 | 22,750.00 | 22,750.00 | 332,235 |
| 2026-06-30 | 21,800.00 | 22,150.00 | 21,500.00 | 22,100.00 | 22,100.00 | 203,729 |
| 2026-06-29 | 21,610.00 | 22,500.00 | 21,610.00 | 21,780.00 | 21,780.00 | 260,246 |
| 2026-06-26 | 20,880.00 | 21,740.00 | 20,750.00 | 21,510.00 | 21,510.00 | 218,381 |
| 2026-06-25 | 21,500.00 | 21,500.00 | 20,750.00 | 20,820.00 | 20,820.00 | 341,261 |
| 2026-06-24 | 20,500.00 | 21,780.00 | 20,500.00 | 21,490.00 | 21,490.00 | 744,198 |
| 2026-06-23 | 20,180.00 | 20,620.00 | 19,930.00 | 20,530.00 | 20,530.00 | 195,417 |
| 2026-06-22 | 20,700.00 | 20,700.00 | 20,220.00 | 20,270.00 | 20,270.00 | 218,767 |
| 2026-06-19 | 20,690.00 | 20,990.00 | 20,400.00 | 20,890.00 | 20,890.00 | 63,825 |
| 2026-06-18 | 20,700.00 | 20,710.00 | 20,230.00 | 20,550.00 | 20,550.00 | 209,379 |
| 2026-06-17 | 20,850.00 | 21,220.00 | 20,400.00 | 20,490.00 | 20,490.00 | 322,498 |
| 2026-06-16 | 20,530.00 | 21,240.00 | 20,530.00 | 20,860.00 | 20,860.00 | 531,088 |
| 2026-06-15 | 19,860.00 | 19,860.00 | 19,860.00 | 19,860.00 | 19,860.00 | 0 |
| 2026-06-12 | 20,100.00 | 20,430.00 | 19,570.00 | 19,860.00 | 19,860.00 | 425,662 |
| 2026-06-11 | 19,980.00 | 20,240.00 | 19,260.00 | 20,110.00 | 20,110.00 | 372,350 |
| 2026-06-10 | 20,620.00 | 20,630.00 | 19,870.00 | 19,960.00 | 19,960.00 | 414,296 |
| 2026-06-09 | 20,500.00 | 21,090.00 | 20,270.00 | 20,690.00 | 20,690.00 | 632,011 |
| 2026-06-08 | 20,260.00 | 20,650.00 | 20,010.00 | 20,500.00 | 20,500.00 | 402,107 |
| 2026-06-05 | 20,710.00 | 20,850.00 | 20,200.00 | 20,230.00 | 20,230.00 | 275,793 |
| 2026-06-04 | 20,900.00 | 21,290.00 | 20,360.00 | 20,450.00 | 20,450.00 | 406,988 |
| 2026-06-03 | 20,880.00 | 20,930.00 | 20,530.00 | 20,650.00 | 20,650.00 | 320,640 |
| 2026-06-02 | 21,540.00 | 21,550.00 | 20,770.00 | 20,970.00 | 20,970.00 | 369,010 |
| 2026-06-01 | 20,990.00 | 21,560.00 | 20,830.00 | 21,530.00 | 21,530.00 | 437,668 |
| 2026-05-29 | 21,090.00 | 21,160.00 | 20,800.00 | 20,930.00 | 20,930.00 | 482,188 |
| 2026-05-28 | 21,000.00 | 21,190.00 | 20,830.00 | 20,940.00 | 20,940.00 | 430,691 |
| 2026-05-27 | 20,410.00 | 21,120.00 | 20,410.00 | 20,950.00 | 20,950.00 | 597,841 |
| 2026-05-26 | 20,480.00 | 20,520.00 | 20,030.00 | 20,380.00 | 20,380.00 | 397,432 |
| 2026-05-25 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | 0 |
| 2026-05-22 | 20,660.00 | 20,740.00 | 20,400.00 | 20,610.00 | 20,610.00 | 343,416 |
| 2026-05-21 | 20,320.00 | 20,710.00 | 20,040.00 | 20,630.00 | 20,630.00 | 459,248 |
| 2026-05-20 | 19,980.00 | 20,560.00 | 19,650.00 | 20,450.00 | 20,450.00 | 670,542 |
| 2026-05-19 | 19,600.00 | 20,140.00 | 19,490.00 | 19,860.00 | 19,860.00 | 560,457 |
| 2026-05-18 | 19,090.00 | 19,640.00 | 19,000.00 | 19,540.00 | 19,540.00 | 514,168 |
| 2026-05-15 | 19,790.00 | 19,790.00 | 19,070.00 | 19,180.00 | 19,180.00 | 879,749 |
| 2026-05-14 | 19,280.00 | 19,990.00 | 19,100.00 | 19,800.00 | 19,800.00 | 801,452 |
| 2026-05-13 | 19,000.00 | 19,300.00 | 18,470.00 | 19,230.00 | 19,230.00 | 1,577,939 |
| 2026-05-12 | 19,340.00 | 19,530.00 | 19,040.00 | 19,300.00 | 19,300.00 | 4,320,588 |
| 2026-05-11 | 20,350.00 | 20,360.00 | 19,000.00 | 19,270.00 | 19,270.00 | 2,375,080 |
| 2026-05-08 | 21,960.00 | 21,960.00 | 20,140.00 | 20,240.00 | 20,240.00 | 6,540,697 |
| 2026-05-07 | 23,050.00 | 23,360.00 | 22,800.00 | 23,090.00 | 23,090.00 | 301,264 |
| 2026-05-06 | 22,900.00 | 23,000.00 | 22,500.00 | 22,760.00 | 22,760.00 | 362,775 |
| 2026-05-05 | 22,630.00 | 22,690.00 | 22,140.00 | 22,500.00 | 22,500.00 | 265,904 |
| 2026-05-04 | 22,770.00 | 23,320.00 | 22,610.00 | 22,690.00 | 22,690.00 | 353,266 |
| 2026-05-01 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.