MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 28,720.00 | 29,100.00 | 26,620.00 | 26,860.00 | 26,860.00 | 253,358 |
| 2025-11-05 | 29,400.00 | 29,400.00 | 28,100.00 | 28,820.00 | 28,820.00 | 146,087 |
| 2025-11-04 | 29,380.00 | 29,940.00 | 28,680.00 | 29,460.00 | 29,460.00 | 142,226 |
| 2025-11-03 | 29,100.00 | 29,860.00 | 28,920.00 | 29,300.00 | 29,300.00 | 152,921 |
| 2025-10-31 | 29,500.00 | 30,040.00 | 28,620.00 | 29,140.00 | 29,140.00 | 243,212 |
| 2025-10-30 | 27,840.00 | 30,040.00 | 27,080.00 | 29,560.00 | 29,560.00 | 669,954 |
| 2025-10-29 | 28,000.00 | 28,760.00 | 27,840.00 | 28,660.00 | 28,660.00 | 324,633 |
| 2025-10-28 | 28,180.00 | 28,600.00 | 27,900.00 | 28,420.00 | 28,420.00 | 197,495 |
| 2025-10-27 | 27,280.00 | 28,180.00 | 25,540.00 | 27,700.00 | 27,700.00 | 260,556 |
| 2025-10-24 | 28,100.00 | 28,460.00 | 27,700.00 | 28,220.00 | 28,220.00 | 157,888 |
| 2025-10-23 | 28,200.00 | 28,400.00 | 27,480.00 | 27,700.00 | 27,700.00 | 165,121 |
| 2025-10-22 | 28,820.00 | 28,820.00 | 28,080.00 | 28,200.00 | 28,200.00 | 136,250 |
| 2025-10-21 | 27,520.00 | 28,880.00 | 27,400.00 | 28,820.00 | 28,820.00 | 208,181 |
| 2025-10-20 | 26,000.00 | 27,600.00 | 26,000.00 | 27,440.00 | 27,440.00 | 147,956 |
| 2025-10-17 | 25,500.00 | 26,360.00 | 25,200.00 | 26,140.00 | 26,140.00 | 245,156 |
| 2025-10-16 | 25,200.00 | 25,700.00 | 24,700.00 | 25,460.00 | 25,460.00 | 309,794 |
| 2025-10-15 | 26,400.00 | 26,800.00 | 24,800.00 | 25,000.00 | 25,000.00 | 171,908 |
| 2025-10-14 | 25,820.00 | 27,000.00 | 25,420.00 | 26,520.00 | 26,520.00 | 195,298 |
| 2025-10-13 | 25,880.00 | 26,380.00 | 25,600.00 | 26,040.00 | 26,040.00 | 121,269 |
| 2025-10-10 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0 |
| 2025-10-09 | 28,100.00 | 28,600.00 | 27,380.00 | 27,500.00 | 27,500.00 | 140,224 |
| 2025-10-08 | 28,600.00 | 28,700.00 | 27,580.00 | 28,100.00 | 28,100.00 | 195,093 |
| 2025-10-07 | 27,500.00 | 28,420.00 | 26,900.00 | 28,280.00 | 28,280.00 | 238,888 |
| 2025-10-06 | 28,000.00 | 28,060.00 | 26,860.00 | 27,240.00 | 27,240.00 | 334,256 |
| 2025-10-03 | 29,580.00 | 29,580.00 | 27,580.00 | 27,660.00 | 27,660.00 | 537,537 |
| 2025-10-02 | 28,620.00 | 29,500.00 | 28,240.00 | 29,080.00 | 29,080.00 | 408,644 |
| 2025-10-01 | 30,120.00 | 30,600.00 | 28,420.00 | 28,540.00 | 28,540.00 | 396,209 |
| 2025-09-30 | 31,600.00 | 31,600.00 | 29,320.00 | 29,940.00 | 29,940.00 | 206,725 |
| 2025-09-29 | 30,160.00 | 31,300.00 | 30,160.00 | 31,100.00 | 31,100.00 | 44,390 |
| 2025-09-26 | 29,800.00 | 30,380.00 | 28,800.00 | 30,180.00 | 30,180.00 | 30,896 |
| 2025-09-25 | 29,040.00 | 29,160.00 | 28,220.00 | 29,080.00 | 29,080.00 | 30,901 |
| 2025-09-24 | 29,100.00 | 29,400.00 | 28,480.00 | 29,040.00 | 29,040.00 | 50,040 |
| 2025-09-23 | 29,020.00 | 29,640.00 | 27,960.00 | 29,500.00 | 29,500.00 | 60,781 |
| 2025-09-22 | 31,300.00 | 31,300.00 | 29,060.00 | 29,320.00 | 29,320.00 | 67,287 |
| 2025-09-19 | 32,740.00 | 32,740.00 | 31,580.00 | 31,860.00 | 31,860.00 | 85,338 |
| 2025-09-18 | 30,600.00 | 32,360.00 | 30,500.00 | 32,160.00 | 32,160.00 | 109,642 |
| 2025-09-17 | 29,500.00 | 30,720.00 | 29,140.00 | 30,500.00 | 30,500.00 | 83,678 |
| 2025-09-16 | 29,120.00 | 29,600.00 | 28,680.00 | 29,400.00 | 29,400.00 | 48,038 |
| 2025-09-15 | 28,760.00 | 29,260.00 | 28,360.00 | 29,160.00 | 29,160.00 | 53,620 |
| 2025-09-12 | 28,200.00 | 28,900.00 | 27,800.00 | 28,780.00 | 28,780.00 | 88,246 |
| 2025-09-11 | 27,800.00 | 28,400.00 | 27,800.00 | 28,180.00 | 28,180.00 | 38,552 |
| 2025-09-10 | 28,460.00 | 28,760.00 | 27,620.00 | 28,000.00 | 28,000.00 | 73,492 |
| 2025-09-09 | 28,440.00 | 28,480.00 | 28,000.00 | 28,400.00 | 28,400.00 | 53,597 |
| 2025-09-08 | 27,200.00 | 28,600.00 | 27,200.00 | 28,220.00 | 28,220.00 | 177,325 |
| 2025-09-05 | 28,000.00 | 28,275.00 | 26,850.00 | 27,900.00 | 27,900.00 | 70,534 |
| 2025-09-04 | 27,125.00 | 27,900.00 | 27,050.00 | 27,800.00 | 27,800.00 | 51,661 |
| 2025-09-03 | 27,200.00 | 27,275.00 | 26,625.00 | 27,100.00 | 27,100.00 | 62,828 |
| 2025-09-02 | 28,000.00 | 28,125.00 | 27,025.00 | 27,200.00 | 27,200.00 | 81,032 |
| 2025-09-01 | 27,900.00 | 28,325.00 | 27,150.00 | 28,125.00 | 28,125.00 | 25,759 |
| 2025-08-29 | 27,950.00 | 28,000.00 | 27,200.00 | 27,900.00 | 27,900.00 | 63,563 |
| 2025-08-28 | 27,300.00 | 28,175.00 | 26,975.00 | 27,700.00 | 27,700.00 | 63,328 |
| 2025-08-27 | 26,750.00 | 27,700.00 | 26,750.00 | 27,275.00 | 27,275.00 | 56,480 |
| 2025-08-26 | 27,250.00 | 27,425.00 | 26,950.00 | 27,150.00 | 27,150.00 | 50,159 |
| 2025-08-25 | 27,075.00 | 27,400.00 | 26,800.00 | 27,300.00 | 27,300.00 | 66,796 |
| 2025-08-22 | 26,025.00 | 27,250.00 | 25,800.00 | 27,050.00 | 27,050.00 | 372,140 |
| 2025-08-21 | 25,600.00 | 25,850.00 | 25,400.00 | 25,825.00 | 25,825.00 | 32,816 |
| 2025-08-20 | 25,200.00 | 25,825.00 | 25,200.00 | 25,550.00 | 25,550.00 | 51,483 |
| 2025-08-19 | 25,575.00 | 25,850.00 | 25,300.00 | 25,375.00 | 25,375.00 | 47,760 |
| 2025-08-18 | 25,925.00 | 26,300.00 | 25,650.00 | 25,750.00 | 25,750.00 | 96,389 |
| 2025-08-14 | 25,700.00 | 25,800.00 | 25,275.00 | 25,375.00 | 25,375.00 | 55,809 |
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.