MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 22,300.00 | 22,600.00 | 21,850.00 | 22,450.00 | 22,450.00 | 261,299 |
| 2026-04-29 | 22,250.00 | 22,260.00 | 21,690.00 | 21,950.00 | 21,950.00 | 470,157 |
| 2026-04-28 | 23,400.00 | 23,440.00 | 22,410.00 | 22,450.00 | 22,450.00 | 384,410 |
| 2026-04-27 | 22,850.00 | 23,650.00 | 22,800.00 | 23,310.00 | 23,310.00 | 368,408 |
| 2026-04-24 | 22,500.00 | 22,930.00 | 22,250.00 | 22,850.00 | 22,850.00 | 603,427 |
| 2026-04-23 | 22,590.00 | 22,690.00 | 22,130.00 | 22,270.00 | 22,270.00 | 414,056 |
| 2026-04-22 | 22,650.00 | 23,030.00 | 22,640.00 | 22,800.00 | 22,800.00 | 369,682 |
| 2026-04-21 | 22,770.00 | 23,350.00 | 22,620.00 | 22,660.00 | 22,660.00 | 257,588 |
| 2026-04-20 | 22,600.00 | 22,900.00 | 22,380.00 | 22,770.00 | 22,770.00 | 176,388 |
| 2026-04-17 | 22,700.00 | 22,720.00 | 22,160.00 | 22,600.00 | 22,600.00 | 363,422 |
| 2026-04-16 | 22,670.00 | 22,850.00 | 21,930.00 | 22,050.00 | 22,050.00 | 381,135 |
| 2026-04-15 | 22,600.00 | 23,100.00 | 22,600.00 | 22,750.00 | 22,750.00 | 373,803 |
| 2026-04-14 | 22,600.00 | 22,870.00 | 22,400.00 | 22,560.00 | 22,560.00 | 1,230,033 |
| 2026-04-13 | 21,860.00 | 22,500.00 | 21,620.00 | 22,400.00 | 22,400.00 | 201,048 |
| 2026-04-10 | 22,110.00 | 22,340.00 | 21,670.00 | 21,800.00 | 21,800.00 | 258,409 |
| 2026-04-09 | 21,850.00 | 22,180.00 | 21,480.00 | 22,090.00 | 22,090.00 | 329,794 |
| 2026-04-08 | 22,320.00 | 22,600.00 | 21,750.00 | 21,810.00 | 21,810.00 | 972,379 |
| 2026-04-07 | 21,200.00 | 21,600.00 | 20,940.00 | 21,520.00 | 21,520.00 | 412,191 |
| 2026-04-06 | 21,400.00 | 21,400.00 | 20,870.00 | 21,130.00 | 21,130.00 | 274,929 |
| 2026-04-01 | 21,450.00 | 21,480.00 | 20,790.00 | 21,380.00 | 21,380.00 | 759,802 |
| 2026-03-31 | 20,060.00 | 21,400.00 | 20,010.00 | 21,260.00 | 21,260.00 | 758,126 |
| 2026-03-30 | 19,720.00 | 20,100.00 | 19,640.00 | 20,010.00 | 20,010.00 | 363,471 |
| 2026-03-27 | 19,680.00 | 19,840.00 | 19,320.00 | 19,720.00 | 19,720.00 | 401,012 |
| 2026-03-26 | 19,700.00 | 20,120.00 | 19,590.00 | 19,670.00 | 19,670.00 | 353,977 |
| 2026-03-25 | 20,280.00 | 20,280.00 | 19,670.00 | 19,850.00 | 19,850.00 | 496,081 |
| 2026-03-23 | 20,210.00 | 20,600.00 | 19,990.00 | 20,380.00 | 20,380.00 | 238,053 |
| 2026-03-20 | 20,390.00 | 20,550.00 | 20,050.00 | 20,090.00 | 20,090.00 | 381,789 |
| 2026-03-19 | 20,720.00 | 20,740.00 | 20,220.00 | 20,420.00 | 20,420.00 | 515,193 |
| 2026-03-18 | 21,100.00 | 21,430.00 | 20,680.00 | 20,730.00 | 20,730.00 | 636,760 |
| 2026-03-17 | 21,360.00 | 21,400.00 | 20,970.00 | 21,160.00 | 21,160.00 | 521,374 |
| 2026-03-16 | 20,500.00 | 21,300.00 | 20,500.00 | 21,240.00 | 21,240.00 | 637,054 |
| 2026-03-13 | 20,490.00 | 20,580.00 | 20,070.00 | 20,400.00 | 20,400.00 | 542,032 |
| 2026-03-12 | 20,500.00 | 20,860.00 | 19,890.00 | 20,270.00 | 20,270.00 | 2,265,819 |
| 2026-03-11 | 21,280.00 | 21,490.00 | 21,050.00 | 21,390.00 | 21,390.00 | 538,919 |
| 2026-03-10 | 21,670.00 | 21,720.00 | 21,120.00 | 21,290.00 | 21,290.00 | 554,565 |
| 2026-03-09 | 21,690.00 | 21,820.00 | 21,310.00 | 21,660.00 | 21,660.00 | 397,428 |
| 2026-03-06 | 21,920.00 | 21,990.00 | 21,500.00 | 21,950.00 | 21,950.00 | 315,625 |
| 2026-03-05 | 21,900.00 | 22,160.00 | 21,590.00 | 21,850.00 | 21,850.00 | 470,470 |
| 2026-03-04 | 21,500.00 | 21,880.00 | 21,210.00 | 21,820.00 | 21,820.00 | 319,515 |
| 2026-03-03 | 21,180.00 | 21,250.00 | 20,300.00 | 21,140.00 | 21,140.00 | 1,049,407 |
| 2026-03-02 | 21,250.00 | 21,680.00 | 20,630.00 | 21,610.00 | 21,610.00 | 404,525 |
| 2026-02-27 | 21,520.00 | 22,010.00 | 21,350.00 | 21,380.00 | 21,380.00 | 491,295 |
| 2026-02-26 | 22,000.00 | 22,290.00 | 21,380.00 | 21,670.00 | 21,670.00 | 880,099 |
| 2026-02-25 | 21,960.00 | 21,970.00 | 20,490.00 | 21,710.00 | 21,710.00 | 3,974,910 |
| 2026-02-24 | 22,550.00 | 23,230.00 | 22,460.00 | 23,110.00 | 23,110.00 | 578,553 |
| 2026-02-23 | 24,200.00 | 24,200.00 | 22,410.00 | 22,480.00 | 22,480.00 | 473,685 |
| 2026-02-20 | 24,200.00 | 24,460.00 | 23,860.00 | 24,200.00 | 24,200.00 | 128,876 |
| 2026-02-19 | 24,160.00 | 24,690.00 | 24,050.00 | 24,140.00 | 24,140.00 | 86,966 |
| 2026-02-18 | 24,190.00 | 25,020.00 | 24,150.00 | 24,230.00 | 24,230.00 | 125,961 |
| 2026-02-13 | 24,700.00 | 24,750.00 | 24,100.00 | 24,230.00 | 24,230.00 | 189,283 |
| 2026-02-12 | 25,840.00 | 25,860.00 | 24,500.00 | 24,780.00 | 24,780.00 | 198,277 |
| 2026-02-11 | 25,100.00 | 25,220.00 | 24,210.00 | 24,930.00 | 24,930.00 | 128,903 |
| 2026-02-10 | 24,990.00 | 25,540.00 | 24,690.00 | 25,080.00 | 25,080.00 | 202,590 |
| 2026-02-09 | 24,500.00 | 24,990.00 | 24,400.00 | 24,860.00 | 24,860.00 | 260,893 |
| 2026-02-06 | 25,600.00 | 25,960.00 | 24,000.00 | 24,310.00 | 24,310.00 | 690,903 |
| 2026-02-05 | 25,900.00 | 26,140.00 | 25,540.00 | 25,580.00 | 25,580.00 | 199,897 |
| 2026-02-04 | 26,080.00 | 26,380.00 | 24,800.00 | 25,920.00 | 25,920.00 | 312,604 |
| 2026-02-03 | 26,700.00 | 27,080.00 | 25,740.00 | 26,040.00 | 26,040.00 | 211,545 |
| 2026-02-02 | 27,020.00 | 27,280.00 | 26,500.00 | 26,740.00 | 26,740.00 | 128,961 |
| 2026-01-30 | 27,920.00 | 28,360.00 | 26,740.00 | 27,120.00 | 27,120.00 | 180,097 |
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.