MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 28,800.00 | 28,920.00 | 27,900.00 | 27,980.00 | 27,980.00 | 176,295 |
| 2026-01-28 | 28,900.00 | 29,460.00 | 28,600.00 | 28,780.00 | 28,780.00 | 144,636 |
| 2026-01-27 | 27,900.00 | 28,900.00 | 27,840.00 | 28,880.00 | 28,880.00 | 216,473 |
| 2026-01-26 | 26,720.00 | 28,320.00 | 26,720.00 | 27,860.00 | 27,860.00 | 202,511 |
| 2026-01-23 | 26,840.00 | 27,240.00 | 26,500.00 | 26,700.00 | 26,700.00 | 108,583 |
| 2026-01-22 | 26,420.00 | 27,200.00 | 26,400.00 | 26,800.00 | 26,800.00 | 181,241 |
| 2026-01-21 | 25,900.00 | 26,420.00 | 25,580.00 | 26,340.00 | 26,340.00 | 198,178 |
| 2026-01-20 | 26,000.00 | 26,680.00 | 25,580.00 | 26,100.00 | 26,100.00 | 107,868 |
| 2026-01-19 | 26,380.00 | 26,780.00 | 25,820.00 | 26,200.00 | 26,200.00 | 33,261 |
| 2026-01-16 | 26,580.00 | 26,700.00 | 26,100.00 | 26,360.00 | 26,360.00 | 90,721 |
| 2026-01-15 | 26,800.00 | 27,180.00 | 26,400.00 | 26,480.00 | 26,480.00 | 176,869 |
| 2026-01-14 | 26,400.00 | 26,660.00 | 25,900.00 | 26,360.00 | 26,360.00 | 183,462 |
| 2026-01-13 | 27,500.00 | 27,720.00 | 25,940.00 | 26,420.00 | 26,420.00 | 300,382 |
| 2026-01-12 | 27,800.00 | 27,800.00 | 27,080.00 | 27,320.00 | 27,320.00 | 142,400 |
| 2026-01-09 | 27,800.00 | 28,680.00 | 27,620.00 | 27,780.00 | 27,780.00 | 84,343 |
| 2026-01-08 | 27,480.00 | 28,320.00 | 27,480.00 | 27,660.00 | 27,660.00 | 174,086 |
| 2026-01-07 | 28,500.00 | 28,500.00 | 27,300.00 | 27,500.00 | 27,500.00 | 175,262 |
| 2026-01-06 | 27,100.00 | 28,660.00 | 27,100.00 | 28,340.00 | 28,340.00 | 231,015 |
| 2026-01-05 | 25,500.00 | 28,340.00 | 25,480.00 | 27,700.00 | 27,700.00 | 540,781 |
| 2026-01-02 | 25,700.00 | 26,100.00 | 25,300.00 | 25,480.00 | 25,480.00 | 161,715 |
| 2026-01-01 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | 0 |
| 2025-12-31 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | 25,560.00 | 0 |
| 2025-12-30 | 25,700.00 | 25,940.00 | 25,500.00 | 25,560.00 | 25,560.00 | 83,080 |
| 2025-12-29 | 25,760.00 | 26,000.00 | 25,380.00 | 25,640.00 | 25,640.00 | 166,602 |
| 2025-12-26 | 25,900.00 | 25,900.00 | 25,020.00 | 25,600.00 | 25,600.00 | 100,880 |
| 2025-12-25 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 0 |
| 2025-12-24 | 25,320.00 | 25,660.00 | 25,300.00 | 25,480.00 | 25,480.00 | 21,634 |
| 2025-12-23 | 25,700.00 | 25,880.00 | 25,240.00 | 25,320.00 | 25,320.00 | 151,332 |
| 2025-12-22 | 26,000.00 | 26,120.00 | 25,220.00 | 25,620.00 | 25,620.00 | 123,981 |
| 2025-12-19 | 25,500.00 | 25,920.00 | 25,240.00 | 25,800.00 | 25,800.00 | 162,372 |
| 2025-12-18 | 25,340.00 | 25,600.00 | 24,880.00 | 25,440.00 | 25,440.00 | 449,848 |
| 2025-12-17 | 25,280.00 | 25,280.00 | 24,540.00 | 25,020.00 | 25,020.00 | 367,022 |
| 2025-12-16 | 25,280.00 | 25,400.00 | 24,540.00 | 24,680.00 | 24,680.00 | 347,473 |
| 2025-12-15 | 25,520.00 | 26,500.00 | 25,060.00 | 25,240.00 | 25,240.00 | 247,154 |
| 2025-12-12 | 25,400.00 | 25,900.00 | 25,280.00 | 25,500.00 | 25,500.00 | 359,547 |
| 2025-12-11 | 25,100.00 | 25,600.00 | 24,730.00 | 25,400.00 | 25,400.00 | 580,197 |
| 2025-12-10 | 25,820.00 | 25,820.00 | 24,580.00 | 24,870.00 | 24,870.00 | 956,704 |
| 2025-12-09 | 26,000.00 | 26,340.00 | 25,540.00 | 25,820.00 | 25,820.00 | 173,247 |
| 2025-12-08 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2025-12-05 | 27,200.00 | 27,380.00 | 25,940.00 | 26,000.00 | 26,000.00 | 323,885 |
| 2025-12-04 | 27,480.00 | 27,480.00 | 26,200.00 | 27,000.00 | 27,000.00 | 222,298 |
| 2025-12-03 | 27,100.00 | 27,240.00 | 26,500.00 | 26,620.00 | 26,620.00 | 60,018 |
| 2025-12-02 | 26,400.00 | 27,380.00 | 26,140.00 | 27,080.00 | 27,080.00 | 553,897 |
| 2025-12-01 | 26,320.00 | 26,360.00 | 25,600.00 | 26,300.00 | 26,300.00 | 65,975 |
| 2025-11-28 | 26,400.00 | 26,460.00 | 26,020.00 | 26,440.00 | 26,440.00 | 372,371 |
| 2025-11-27 | 26,000.00 | 26,600.00 | 25,800.00 | 26,420.00 | 26,420.00 | 65,772 |
| 2025-11-26 | 26,000.00 | 26,540.00 | 25,900.00 | 26,000.00 | 26,000.00 | 387,373 |
| 2025-11-25 | 25,000.00 | 26,000.00 | 24,960.00 | 25,940.00 | 25,940.00 | 311,159 |
| 2025-11-24 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 0 |
| 2025-11-21 | 24,100.00 | 24,600.00 | 23,770.00 | 24,550.00 | 24,550.00 | 368,249 |
| 2025-11-20 | 25,960.00 | 26,120.00 | 23,670.00 | 23,960.00 | 23,960.00 | 1,076,901 |
| 2025-11-19 | 25,500.00 | 25,900.00 | 25,100.00 | 25,520.00 | 25,520.00 | 153,161 |
| 2025-11-18 | 25,380.00 | 25,700.00 | 25,060.00 | 25,500.00 | 25,500.00 | 148,390 |
| 2025-11-17 | 25,660.00 | 25,720.00 | 25,280.00 | 25,400.00 | 25,400.00 | 354,638 |
| 2025-11-14 | 25,140.00 | 25,800.00 | 24,400.00 | 25,400.00 | 25,400.00 | 440,019 |
| 2025-11-13 | 25,900.00 | 26,140.00 | 25,000.00 | 25,100.00 | 25,100.00 | 384,946 |
| 2025-11-12 | 26,100.00 | 26,440.00 | 25,620.00 | 25,860.00 | 25,860.00 | 172,557 |
| 2025-11-11 | 25,620.00 | 26,200.00 | 25,620.00 | 26,040.00 | 26,040.00 | 130,141 |
| 2025-11-10 | 26,020.00 | 26,880.00 | 25,180.00 | 25,560.00 | 25,560.00 | 399,060 |
| 2025-11-07 | 26,840.00 | 26,900.00 | 25,920.00 | 26,020.00 | 26,020.00 | 245,304 |
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.