MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 31,090.00 | 31,500.00 | 31,090.00 | 31,500.00 | 31,500.00 | 229 |
| 2026-07-22 | 31,609.99 | 31,609.99 | 31,320.00 | 31,320.00 | 31,320.00 | 205 |
| 2026-07-21 | 31,656.45 | 31,656.45 | 31,325.25 | 31,610.00 | 31,610.00 | 402 |
| 2026-07-20 | 32,250.00 | 32,350.00 | 31,533.21 | 31,533.21 | 31,533.21 | 134 |
| 2026-07-17 | 31,700.02 | 32,050.00 | 31,480.00 | 31,917.00 | 31,917.00 | 163 |
| 2026-07-16 | 32,049.99 | 32,200.00 | 31,801.01 | 31,801.01 | 31,801.01 | 362 |
| 2026-07-15 | 32,794.25 | 32,794.25 | 31,918.64 | 31,918.69 | 31,918.69 | 206 |
| 2026-07-14 | 32,850.00 | 32,900.00 | 32,200.00 | 32,775.00 | 32,775.00 | 226 |
| 2026-07-13 | 32,769.00 | 32,857.00 | 32,746.00 | 32,746.00 | 32,746.00 | 759 |
| 2026-07-10 | 31,782.00 | 32,900.00 | 31,760.00 | 32,435.64 | 32,435.64 | 615 |
| 2026-07-09 | 31,400.00 | 31,700.00 | 31,379.85 | 31,532.55 | 31,532.55 | 301 |
| 2026-07-08 | 31,626.00 | 31,813.37 | 31,100.03 | 31,776.39 | 31,776.39 | 657 |
| 2026-07-07 | 31,500.00 | 32,000.00 | 31,500.00 | 31,999.99 | 31,999.99 | 231 |
| 2026-07-06 | 29,500.00 | 31,450.00 | 29,500.00 | 31,374.24 | 31,374.24 | 651 |
| 2026-07-03 | 30,607.50 | 30,607.50 | 30,607.50 | 30,607.50 | 30,607.50 | 23 |
| 2026-07-02 | 30,650.00 | 31,020.00 | 30,650.00 | 30,901.23 | 30,901.23 | 888 |
| 2026-07-01 | 30,099.99 | 30,869.97 | 30,099.99 | 30,590.00 | 30,590.00 | 354 |
| 2026-06-30 | 29,250.00 | 29,725.00 | 29,250.00 | 29,725.00 | 29,725.00 | 74 |
| 2026-06-29 | 29,649.98 | 29,700.00 | 29,302.01 | 29,449.00 | 29,449.00 | 204 |
| 2026-06-26 | 28,499.99 | 29,570.00 | 28,499.99 | 29,280.80 | 29,280.80 | 182 |
| 2026-06-25 | 29,000.00 | 29,000.00 | 28,406.70 | 28,406.70 | 28,406.70 | 134 |
| 2026-06-24 | 28,599.99 | 29,578.00 | 28,599.97 | 29,418.48 | 29,418.48 | 2,723 |
| 2026-06-23 | 27,580.00 | 28,150.00 | 27,580.00 | 27,804.70 | 27,804.70 | 842 |
| 2026-06-22 | 28,070.00 | 28,208.22 | 27,666.90 | 27,728.91 | 27,728.91 | 1,737 |
| 2026-06-19 | 28,542.59 | 28,542.59 | 28,542.59 | 28,542.59 | 28,542.59 | 19 |
| 2026-06-18 | 28,100.00 | 28,544.01 | 28,100.00 | 28,260.04 | 28,260.04 | 212 |
| 2026-06-17 | 28,993.67 | 29,113.00 | 28,378.99 | 28,378.99 | 28,378.99 | 285 |
| 2026-06-16 | 29,010.00 | 29,010.00 | 28,674.00 | 28,907.30 | 28,907.30 | 146 |
| 2026-06-15 | 28,100.00 | 28,680.00 | 28,100.00 | 28,340.00 | 28,340.00 | 602 |
| 2026-06-12 | 27,220.00 | 27,360.00 | 27,220.00 | 27,335.48 | 27,335.48 | 698 |
| 2026-06-11 | 27,060.00 | 27,804.50 | 27,060.00 | 27,804.50 | 27,804.50 | 526 |
| 2026-06-10 | 27,911.00 | 28,050.01 | 27,650.00 | 27,650.00 | 27,650.00 | 576 |
| 2026-06-09 | 28,792.00 | 28,930.00 | 28,500.00 | 28,505.45 | 28,505.45 | 238 |
| 2026-06-08 | 27,950.00 | 28,368.34 | 27,950.00 | 28,212.35 | 28,212.35 | 546 |
| 2026-06-05 | 28,375.55 | 28,517.44 | 28,087.42 | 28,110.28 | 28,110.28 | 1,638 |
| 2026-06-04 | 29,070.00 | 29,070.00 | 27,940.00 | 27,945.53 | 27,945.53 | 824 |
| 2026-06-03 | 28,600.09 | 28,800.00 | 28,300.00 | 28,333.00 | 28,333.00 | 924 |
| 2026-06-02 | 29,610.01 | 29,610.01 | 28,743.80 | 28,743.80 | 28,743.80 | 1,412 |
| 2026-06-01 | 29,420.00 | 30,090.00 | 29,420.00 | 30,066.49 | 30,066.49 | 322 |
| 2026-05-29 | 29,330.00 | 29,499.99 | 29,160.00 | 29,239.15 | 29,239.15 | 747 |
| 2026-05-28 | 29,565.01 | 29,722.00 | 29,285.08 | 29,294.93 | 29,294.93 | 1,165 |
| 2026-05-27 | 29,365.00 | 29,669.99 | 29,330.00 | 29,330.00 | 29,330.00 | 729 |
| 2026-05-26 | 28,500.00 | 28,605.00 | 28,280.00 | 28,500.00 | 28,500.00 | 576 |
| 2026-05-25 | 28,830.50 | 28,830.50 | 28,830.50 | 28,830.50 | 28,830.50 | 56 |
| 2026-05-22 | 29,264.60 | 29,348.36 | 28,580.00 | 28,799.01 | 28,799.01 | 451 |
| 2026-05-21 | 28,180.00 | 29,033.00 | 28,180.00 | 29,014.50 | 29,014.50 | 1,405 |
| 2026-05-20 | 28,000.00 | 28,710.00 | 28,000.00 | 28,592.62 | 28,592.62 | 1,472 |
| 2026-05-19 | 27,680.00 | 28,100.00 | 27,630.00 | 27,900.00 | 27,900.00 | 2,370 |
| 2026-05-18 | 27,200.00 | 27,386.00 | 26,960.00 | 27,273.68 | 27,273.68 | 923 |
| 2026-05-15 | 27,400.00 | 27,405.00 | 26,760.00 | 26,860.95 | 26,860.95 | 2,520 |
| 2026-05-14 | 26,700.00 | 27,860.00 | 26,700.00 | 27,660.27 | 27,660.27 | 2,749 |
| 2026-05-13 | 26,430.00 | 26,835.00 | 25,850.00 | 26,740.72 | 26,740.72 | 2,900 |
| 2026-05-12 | 26,952.49 | 27,322.94 | 26,738.00 | 27,065.95 | 27,065.95 | 2,493 |
| 2026-05-11 | 28,100.00 | 28,100.00 | 26,460.00 | 26,818.70 | 26,818.70 | 3,550 |
| 2026-05-08 | 29,699.99 | 29,699.99 | 27,950.00 | 28,082.80 | 28,082.80 | 7,668 |
| 2026-05-07 | 32,230.00 | 32,400.00 | 31,924.02 | 32,182.83 | 32,182.83 | 249 |
| 2026-05-06 | 31,878.12 | 31,945.00 | 31,688.00 | 31,912.00 | 31,912.00 | 177 |
| 2026-05-05 | 31,606.41 | 31,606.41 | 31,292.14 | 31,583.00 | 31,583.00 | 214 |
| 2026-05-04 | 32,150.00 | 32,660.00 | 32,070.00 | 32,070.00 | 32,070.00 | 137 |
| 2026-04-30 | 31,380.00 | 31,500.00 | 31,251.00 | 31,300.01 | 31,300.01 | 121 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.