MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 31,380.00 | 31,500.00 | 31,251.00 | 31,300.01 | 31,300.01 | 121 |
| 2026-04-29 | 30,500.01 | 30,753.01 | 30,500.01 | 30,669.02 | 30,669.02 | 516 |
| 2026-04-28 | 31,225.00 | 31,225.00 | 31,079.75 | 31,130.17 | 31,130.17 | 1,372 |
| 2026-04-27 | 31,949.00 | 32,519.81 | 31,949.00 | 32,012.62 | 32,012.62 | 831 |
| 2026-04-24 | 31,815.00 | 31,971.00 | 31,815.00 | 31,960.00 | 31,960.00 | 223 |
| 2026-04-23 | 31,612.00 | 31,612.00 | 31,300.00 | 31,504.17 | 31,504.17 | 682 |
| 2026-04-22 | 32,360.01 | 32,360.01 | 32,001.03 | 32,204.03 | 32,204.03 | 1,860 |
| 2026-04-21 | 32,450.00 | 32,612.25 | 32,300.00 | 32,370.01 | 32,370.01 | 693 |
| 2026-04-20 | 32,245.73 | 32,245.73 | 32,020.00 | 32,150.00 | 32,150.00 | 588 |
| 2026-04-17 | 32,100.00 | 32,280.00 | 32,050.00 | 32,272.11 | 32,272.11 | 1,024 |
| 2026-04-16 | 31,850.32 | 31,850.32 | 31,300.00 | 31,410.02 | 31,410.02 | 728 |
| 2026-04-15 | 32,390.00 | 32,519.99 | 32,309.18 | 32,326.38 | 32,326.38 | 943 |
| 2026-04-14 | 31,937.38 | 32,103.00 | 31,585.00 | 31,795.00 | 31,795.00 | 457 |
| 2026-04-13 | 31,200.00 | 31,689.94 | 31,146.00 | 31,685.33 | 31,685.33 | 8,940 |
| 2026-04-10 | 31,411.51 | 31,411.51 | 30,460.01 | 30,680.01 | 30,680.01 | 154 |
| 2026-04-09 | 31,000.01 | 31,243.98 | 30,470.01 | 31,153.01 | 31,153.01 | 684 |
| 2026-04-08 | 31,799.99 | 31,835.00 | 30,860.00 | 30,871.91 | 30,871.91 | 339 |
| 2026-04-07 | 30,000.01 | 30,679.00 | 30,000.01 | 30,679.00 | 30,679.00 | 875 |
| 2026-04-06 | 30,634.00 | 30,634.00 | 30,220.83 | 30,371.94 | 30,371.94 | 432 |
| 2026-04-01 | 30,348.51 | 30,775.00 | 30,348.51 | 30,775.00 | 30,775.00 | 206 |
| 2026-03-31 | 29,100.01 | 31,103.00 | 29,100.01 | 31,097.45 | 31,097.45 | 635 |
| 2026-03-30 | 28,871.55 | 29,465.00 | 28,871.55 | 29,342.00 | 29,342.00 | 433 |
| 2026-03-27 | 28,982.00 | 29,049.18 | 28,885.00 | 29,038.88 | 29,038.88 | 7,990 |
| 2026-03-26 | 29,400.00 | 29,450.00 | 28,990.00 | 29,000.00 | 29,000.00 | 596 |
| 2026-03-25 | 29,125.00 | 29,300.00 | 28,998.46 | 29,150.00 | 29,150.00 | 944 |
| 2026-03-24 | 29,000.00 | 29,030.01 | 28,685.00 | 28,865.54 | 28,865.54 | 1,058 |
| 2026-03-23 | 29,745.00 | 29,950.00 | 29,660.00 | 29,766.82 | 29,766.82 | 558 |
| 2026-03-20 | 29,700.00 | 29,799.99 | 29,398.00 | 29,400.28 | 29,400.28 | 530 |
| 2026-03-19 | 30,000.00 | 30,000.00 | 29,495.00 | 29,776.00 | 29,776.00 | 898 |
| 2026-03-18 | 30,604.00 | 30,604.00 | 30,136.00 | 30,187.20 | 30,187.20 | 255 |
| 2026-03-17 | 30,744.99 | 30,744.99 | 30,369.56 | 30,400.00 | 30,400.00 | 535 |
| 2026-03-13 | 30,000.00 | 30,010.00 | 29,515.54 | 29,863.28 | 29,863.28 | 2,506 |
| 2026-03-12 | 30,000.00 | 30,300.00 | 29,100.00 | 29,500.00 | 29,500.00 | 2,638 |
| 2026-03-11 | 30,610.01 | 31,000.00 | 30,600.00 | 30,800.00 | 30,800.00 | 727 |
| 2026-03-10 | 30,620.50 | 31,010.00 | 30,620.50 | 30,710.38 | 30,710.38 | 2,210 |
| 2026-03-09 | 30,850.02 | 31,400.00 | 30,850.02 | 31,168.00 | 31,168.00 | 653 |
| 2026-03-06 | 31,200.00 | 31,900.00 | 31,200.00 | 31,900.00 | 31,900.00 | 144 |
| 2026-03-05 | 31,780.00 | 31,780.00 | 31,420.00 | 31,610.95 | 31,610.95 | 216 |
| 2026-03-04 | 31,036.00 | 31,499.99 | 31,036.00 | 31,200.86 | 31,200.86 | 1,198 |
| 2026-03-03 | 30,674.13 | 30,674.13 | 29,601.00 | 30,155.00 | 30,155.00 | 975 |
| 2026-03-02 | 29,700.00 | 30,750.01 | 29,700.00 | 30,750.00 | 30,750.00 | 344 |
| 2026-02-27 | 30,325.36 | 30,325.36 | 29,680.00 | 30,000.02 | 30,000.02 | 954 |
| 2026-02-26 | 30,750.00 | 30,822.89 | 29,900.00 | 30,017.61 | 30,017.61 | 1,794 |
| 2026-02-25 | 30,900.00 | 30,900.00 | 28,960.10 | 30,248.94 | 30,248.94 | 4,449 |
| 2026-02-24 | 32,259.42 | 33,198.99 | 32,259.42 | 33,064.24 | 33,064.24 | 1,569 |
| 2026-02-23 | 33,654.00 | 33,751.77 | 32,122.16 | 32,144.21 | 32,144.21 | 2,457 |
| 2026-02-20 | 34,425.00 | 34,587.80 | 34,425.00 | 34,500.01 | 34,500.01 | 264 |
| 2026-02-19 | 34,699.99 | 34,898.00 | 34,320.02 | 34,320.02 | 34,320.02 | 452 |
| 2026-02-18 | 34,402.00 | 34,525.01 | 34,402.00 | 34,525.01 | 34,525.01 | 209 |
| 2026-02-17 | 33,900.00 | 34,313.42 | 33,650.00 | 33,950.00 | 33,950.00 | 373 |
| 2026-02-16 | 33,946.00 | 33,946.00 | 33,946.00 | 33,946.00 | 33,946.00 | 0 |
| 2026-02-13 | 34,389.11 | 34,492.02 | 33,800.00 | 33,946.00 | 33,946.00 | 1,074 |
| 2026-02-12 | 36,044.32 | 36,049.00 | 34,550.00 | 34,740.78 | 34,740.78 | 670 |
| 2026-02-11 | 34,735.27 | 34,750.00 | 34,560.00 | 34,750.00 | 34,750.00 | 326 |
| 2026-02-10 | 35,600.00 | 35,600.00 | 34,735.27 | 34,735.27 | 34,735.27 | 256 |
| 2026-02-09 | 34,250.00 | 34,765.08 | 34,250.00 | 34,765.08 | 34,765.08 | 2,768 |
| 2026-02-06 | 35,168.20 | 35,168.20 | 33,350.00 | 33,700.00 | 33,700.00 | 3,567 |
| 2026-02-05 | 35,570.00 | 35,790.00 | 35,438.36 | 35,438.36 | 35,438.36 | 155 |
| 2026-02-04 | 35,500.05 | 35,870.00 | 34,365.00 | 35,684.75 | 35,684.75 | 1,224 |
| 2026-02-03 | 36,400.01 | 36,530.00 | 35,799.00 | 36,170.00 | 36,170.00 | 532 |
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.