MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 25,000.00 | 25,275.00 | 24,750.00 | 25,000.00 | 25,000.00 | 57,547 |
| 2025-05-16 | 24,800.00 | 25,400.00 | 24,800.00 | 25,225.00 | 25,225.00 | 114,926 |
| 2025-05-15 | 24,625.00 | 25,275.00 | 24,575.00 | 24,975.00 | 24,975.00 | 82,463 |
| 2025-05-14 | 24,250.00 | 24,675.00 | 24,075.00 | 24,625.00 | 24,625.00 | 56,805 |
| 2025-05-13 | 24,175.00 | 24,600.00 | 24,125.00 | 24,225.00 | 24,225.00 | 71,731 |
| 2025-05-12 | 23,875.00 | 24,150.00 | 23,300.00 | 24,050.00 | 24,050.00 | 105,141 |
| 2025-05-09 | 23,400.00 | 23,800.00 | 22,950.00 | 23,575.00 | 23,575.00 | 130,114 |
| 2025-05-08 | 23,400.00 | 23,650.00 | 22,900.00 | 23,175.00 | 23,175.00 | 513,132 |
| 2025-05-07 | 22,300.00 | 22,475.00 | 21,750.00 | 22,075.00 | 22,075.00 | 243,475 |
| 2025-05-06 | 22,550.00 | 22,900.00 | 22,300.00 | 22,550.00 | 22,550.00 | 98,650 |
| 2025-05-05 | 23,050.00 | 23,050.00 | 22,325.00 | 22,725.00 | 22,725.00 | 86,026 |
| 2025-04-30 | 22,450.00 | 23,200.00 | 22,175.00 | 23,050.00 | 23,050.00 | 76,482 |
| 2025-04-29 | 21,975.00 | 22,550.00 | 21,900.00 | 22,450.00 | 22,450.00 | 81,781 |
| 2025-04-28 | 22,275.00 | 22,275.00 | 21,575.00 | 21,925.00 | 21,925.00 | 24,150 |
| 2025-04-25 | 22,000.00 | 22,325.00 | 21,750.00 | 22,250.00 | 22,250.00 | 41,532 |
| 2025-04-24 | 21,800.00 | 22,075.00 | 21,575.00 | 22,000.00 | 22,000.00 | 48,912 |
| 2025-04-23 | 21,000.00 | 21,425.00 | 20,575.00 | 21,050.00 | 21,050.00 | 51,031 |
| 2025-04-22 | 19,700.00 | 20,575.00 | 19,700.00 | 20,400.00 | 20,400.00 | 54,374 |
| 2025-04-21 | 20,250.00 | 20,250.00 | 18,775.00 | 19,425.00 | 19,425.00 | 152,028 |
| 2025-04-16 | 21,300.00 | 21,300.00 | 20,025.00 | 20,175.00 | 20,175.00 | 171,132 |
| 2025-04-15 | 21,450.00 | 21,975.00 | 21,425.00 | 21,900.00 | 21,900.00 | 87,754 |
| 2025-04-14 | 22,150.00 | 22,150.00 | 20,375.00 | 21,225.00 | 21,225.00 | 58,124 |
| 2025-04-11 | 22,000.00 | 22,600.00 | 21,350.00 | 22,175.00 | 22,175.00 | 69,638 |
| 2025-04-10 | 21,825.00 | 22,075.00 | 21,075.00 | 21,950.00 | 21,950.00 | 51,283 |
| 2025-04-09 | 20,875.00 | 22,675.00 | 20,625.00 | 22,225.00 | 22,225.00 | 123,241 |
| 2025-04-08 | 21,550.00 | 21,925.00 | 20,625.00 | 20,825.00 | 20,825.00 | 112,746 |
| 2025-04-07 | 20,000.00 | 21,150.00 | 19,750.00 | 20,275.00 | 20,275.00 | 224,478 |
| 2025-04-04 | 20,750.00 | 21,050.00 | 20,025.00 | 20,550.00 | 20,550.00 | 166,442 |
| 2025-04-03 | 20,900.00 | 21,600.00 | 20,850.00 | 21,300.00 | 21,300.00 | 95,075 |
| 2025-04-01 | 21,375.00 | 21,425.00 | 20,825.00 | 20,975.00 | 20,975.00 | 103,174 |
| 2025-03-31 | 21,250.00 | 21,700.00 | 20,875.00 | 21,400.00 | 21,400.00 | 108,860 |
| 2025-03-28 | 22,700.00 | 22,900.00 | 22,175.00 | 22,275.00 | 22,275.00 | 26,664 |
| 2025-03-27 | 22,450.00 | 22,775.00 | 22,200.00 | 22,575.00 | 22,575.00 | 41,631 |
| 2025-03-26 | 23,150.00 | 23,350.00 | 22,350.00 | 22,450.00 | 22,450.00 | 112,290 |
| 2025-03-25 | 23,150.00 | 23,750.00 | 23,150.00 | 23,700.00 | 23,700.00 | 113,662 |
| 2025-03-21 | 22,100.00 | 22,500.00 | 21,925.00 | 22,325.00 | 22,325.00 | 33,021 |
| 2025-03-20 | 22,000.00 | 22,325.00 | 21,800.00 | 22,100.00 | 22,100.00 | 46,373 |
| 2025-03-19 | 21,700.00 | 22,625.00 | 21,700.00 | 22,125.00 | 22,125.00 | 88,449 |
| 2025-03-18 | 21,475.00 | 21,800.00 | 21,050.00 | 21,625.00 | 21,625.00 | 91,930 |
| 2025-03-17 | 21,200.00 | 22,200.00 | 21,200.00 | 22,125.00 | 22,125.00 | 110,457 |
| 2025-03-14 | 21,000.00 | 21,025.00 | 20,625.00 | 20,900.00 | 20,900.00 | 154,509 |
| 2025-03-13 | 20,375.00 | 20,700.00 | 20,175.00 | 20,575.00 | 20,575.00 | 40,159 |
| 2025-03-12 | 20,600.00 | 20,925.00 | 20,200.00 | 20,425.00 | 20,425.00 | 38,206 |
| 2025-03-11 | 20,150.00 | 20,600.00 | 19,925.00 | 20,425.00 | 20,425.00 | 54,131 |
| 2025-03-10 | 19,975.00 | 20,200.00 | 19,625.00 | 19,900.00 | 19,900.00 | 88,249 |
| 2025-03-07 | 21,300.00 | 21,600.00 | 19,325.00 | 20,225.00 | 20,225.00 | 257,946 |
| 2025-03-06 | 21,525.00 | 21,675.00 | 21,100.00 | 21,250.00 | 21,250.00 | 125,561 |
| 2025-03-05 | 21,300.00 | 21,650.00 | 20,625.00 | 21,525.00 | 21,525.00 | 61,294 |
| 2025-02-28 | 21,250.00 | 21,625.00 | 20,950.00 | 21,350.00 | 21,350.00 | 259,051 |
| 2025-02-27 | 22,250.00 | 22,400.00 | 21,525.00 | 21,675.00 | 21,675.00 | 198,287 |
| 2025-02-26 | 22,125.00 | 22,350.00 | 21,800.00 | 22,250.00 | 22,250.00 | 126,682 |
| 2025-02-25 | 22,600.00 | 22,625.00 | 21,525.00 | 21,950.00 | 21,950.00 | 171,851 |
| 2025-02-24 | 22,900.00 | 23,400.00 | 22,275.00 | 22,625.00 | 22,625.00 | 298,695 |
| 2025-02-21 | 24,000.00 | 24,300.00 | 22,500.00 | 22,900.00 | 22,900.00 | 1,077,022 |
| 2025-02-20 | 20,900.00 | 21,350.00 | 20,550.00 | 21,300.00 | 21,300.00 | 202,264 |
| 2025-02-19 | 21,000.00 | 21,200.00 | 20,875.00 | 20,900.00 | 20,900.00 | 146,752 |
| 2025-02-18 | 20,725.00 | 21,200.00 | 20,650.00 | 21,025.00 | 21,025.00 | 178,537 |
| 2025-02-17 | 21,125.00 | 21,125.00 | 19,700.00 | 20,625.00 | 20,625.00 | 68,387 |
| 2025-02-14 | 20,250.00 | 21,175.00 | 20,000.00 | 21,125.00 | 21,125.00 | 261,785 |
| 2025-02-13 | 20,050.00 | 20,300.00 | 19,700.00 | 20,225.00 | 20,225.00 | 104,282 |
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.