MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 25,700.00 | 25,800.00 | 25,275.00 | 25,375.00 | 25,375.00 | 55,809 |
| 2025-08-13 | 26,000.00 | 26,375.00 | 25,500.00 | 25,700.00 | 25,700.00 | 92,787 |
| 2025-08-12 | 25,500.00 | 26,150.00 | 25,250.00 | 25,950.00 | 25,950.00 | 114,462 |
| 2025-08-11 | 26,100.00 | 26,275.00 | 25,325.00 | 25,425.00 | 25,425.00 | 139,795 |
| 2025-08-08 | 26,050.00 | 26,350.00 | 25,525.00 | 26,150.00 | 26,150.00 | 100,730 |
| 2025-08-07 | 25,975.00 | 26,375.00 | 25,700.00 | 25,925.00 | 25,925.00 | 158,732 |
| 2025-08-06 | 27,225.00 | 27,625.00 | 25,550.00 | 25,850.00 | 25,850.00 | 454,915 |
| 2025-08-05 | 26,500.00 | 27,750.00 | 26,250.00 | 27,225.00 | 27,225.00 | 227,409 |
| 2025-08-04 | 27,500.00 | 27,600.00 | 25,900.00 | 27,225.00 | 27,225.00 | 150,898 |
| 2025-08-01 | 26,850.00 | 27,450.00 | 26,550.00 | 27,100.00 | 27,100.00 | 66,090 |
| 2025-07-31 | 26,200.00 | 27,100.00 | 26,025.00 | 26,850.00 | 26,850.00 | 104,219 |
| 2025-07-30 | 25,725.00 | 26,350.00 | 25,600.00 | 26,150.00 | 26,150.00 | 82,378 |
| 2025-07-29 | 26,000.00 | 26,075.00 | 25,550.00 | 25,725.00 | 25,725.00 | 57,830 |
| 2025-07-28 | 25,575.00 | 25,600.00 | 25,250.00 | 25,475.00 | 25,475.00 | 61,866 |
| 2025-07-25 | 25,475.00 | 25,600.00 | 25,150.00 | 25,375.00 | 25,375.00 | 75,104 |
| 2025-07-24 | 25,400.00 | 25,600.00 | 25,000.00 | 25,475.00 | 25,475.00 | 50,302 |
| 2025-07-23 | 25,175.00 | 25,450.00 | 25,000.00 | 25,250.00 | 25,250.00 | 66,982 |
| 2025-07-22 | 25,500.00 | 25,750.00 | 25,050.00 | 25,175.00 | 25,175.00 | 68,594 |
| 2025-07-21 | 26,025.00 | 26,150.00 | 25,425.00 | 25,525.00 | 25,525.00 | 62,369 |
| 2025-07-18 | 25,550.00 | 26,250.00 | 25,325.00 | 26,100.00 | 26,100.00 | 44,687 |
| 2025-07-17 | 25,400.00 | 25,775.00 | 25,125.00 | 25,225.00 | 25,225.00 | 48,236 |
| 2025-07-16 | 25,450.00 | 25,650.00 | 24,925.00 | 25,575.00 | 25,575.00 | 35,276 |
| 2025-07-15 | 25,850.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,500.00 | 49,793 |
| 2025-07-14 | 25,450.00 | 25,975.00 | 25,300.00 | 25,775.00 | 25,775.00 | 60,705 |
| 2025-07-11 | 25,600.00 | 25,750.00 | 25,175.00 | 25,300.00 | 25,300.00 | 49,782 |
| 2025-07-10 | 25,225.00 | 25,700.00 | 24,900.00 | 25,500.00 | 25,500.00 | 68,368 |
| 2025-07-08 | 26,600.00 | 26,600.00 | 25,675.00 | 25,975.00 | 25,975.00 | 42,499 |
| 2025-07-07 | 26,050.00 | 26,600.00 | 25,850.00 | 26,525.00 | 26,525.00 | 48,497 |
| 2025-07-04 | 25,900.00 | 26,400.00 | 25,850.00 | 25,975.00 | 25,975.00 | 18,962 |
| 2025-07-03 | 25,700.00 | 26,175.00 | 25,575.00 | 25,900.00 | 25,900.00 | 27,576 |
| 2025-07-02 | 25,800.00 | 26,300.00 | 25,050.00 | 25,425.00 | 25,425.00 | 85,086 |
| 2025-07-01 | 26,350.00 | 26,350.00 | 25,000.00 | 25,700.00 | 25,700.00 | 88,189 |
| 2025-06-30 | 25,675.00 | 26,500.00 | 25,675.00 | 26,400.00 | 26,400.00 | 62,976 |
| 2025-06-27 | 25,700.00 | 25,950.00 | 25,225.00 | 25,625.00 | 25,625.00 | 36,369 |
| 2025-06-26 | 25,500.00 | 25,950.00 | 25,425.00 | 25,675.00 | 25,675.00 | 77,364 |
| 2025-06-25 | 25,050.00 | 25,450.00 | 25,025.00 | 25,375.00 | 25,375.00 | 54,377 |
| 2025-06-24 | 24,525.00 | 25,075.00 | 24,525.00 | 25,050.00 | 25,050.00 | 64,465 |
| 2025-06-23 | 23,650.00 | 24,450.00 | 23,550.00 | 24,275.00 | 24,275.00 | 65,096 |
| 2025-06-19 | 23,425.00 | 23,900.00 | 23,200.00 | 23,250.00 | 23,250.00 | 16,392 |
| 2025-06-18 | 23,575.00 | 23,575.00 | 23,000.00 | 23,425.00 | 23,425.00 | 50,802 |
| 2025-06-17 | 24,150.00 | 24,350.00 | 23,375.00 | 23,525.00 | 23,525.00 | 52,713 |
| 2025-06-13 | 23,500.00 | 23,850.00 | 23,500.00 | 23,600.00 | 23,600.00 | 56,335 |
| 2025-06-12 | 23,700.00 | 23,825.00 | 23,425.00 | 23,475.00 | 23,475.00 | 62,804 |
| 2025-06-11 | 23,875.00 | 24,075.00 | 23,525.00 | 23,725.00 | 23,725.00 | 60,750 |
| 2025-06-10 | 24,275.00 | 24,275.00 | 23,650.00 | 23,825.00 | 23,825.00 | 68,299 |
| 2025-06-09 | 24,600.00 | 24,775.00 | 24,450.00 | 24,550.00 | 24,550.00 | 37,592 |
| 2025-06-06 | 24,575.00 | 25,050.00 | 24,250.00 | 24,700.00 | 24,700.00 | 79,506 |
| 2025-06-05 | 25,850.00 | 26,100.00 | 25,450.00 | 25,750.00 | 25,750.00 | 90,805 |
| 2025-06-04 | 26,150.00 | 26,150.00 | 25,675.00 | 25,775.00 | 25,775.00 | 56,562 |
| 2025-06-03 | 25,850.00 | 26,150.00 | 25,650.00 | 25,950.00 | 25,950.00 | 70,241 |
| 2025-06-02 | 25,750.00 | 25,825.00 | 25,275.00 | 25,750.00 | 25,750.00 | 64,271 |
| 2025-05-30 | 25,025.00 | 25,875.00 | 25,025.00 | 25,775.00 | 25,775.00 | 80,363 |
| 2025-05-29 | 25,000.00 | 25,400.00 | 24,925.00 | 25,225.00 | 25,225.00 | 39,228 |
| 2025-05-28 | 25,100.00 | 25,375.00 | 24,700.00 | 25,050.00 | 25,050.00 | 56,514 |
| 2025-05-27 | 24,225.00 | 25,100.00 | 24,225.00 | 25,000.00 | 25,000.00 | 59,209 |
| 2025-05-26 | 24,300.00 | 24,600.00 | 23,775.00 | 24,150.00 | 24,150.00 | 29,335 |
| 2025-05-23 | 24,975.00 | 24,975.00 | 24,200.00 | 24,250.00 | 24,250.00 | 36,602 |
| 2025-05-22 | 25,125.00 | 25,500.00 | 25,050.00 | 25,275.00 | 25,275.00 | 45,468 |
| 2025-05-21 | 25,100.00 | 25,450.00 | 24,875.00 | 25,175.00 | 25,175.00 | 79,896 |
| 2025-05-20 | 24,950.00 | 25,125.00 | 24,600.00 | 25,075.00 | 25,075.00 | 52,426 |
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.