MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 37,470.01 | 37,820.08 | 37,470.01 | 37,820.08 | 37,820.08 | 491 |
| 2026-01-29 | 38,517.82 | 38,577.67 | 38,325.23 | 38,577.67 | 38,577.67 | 1,400 |
| 2026-01-28 | 40,199.99 | 40,289.60 | 39,350.00 | 39,436.95 | 39,436.95 | 650 |
| 2026-01-27 | 38,995.00 | 39,631.00 | 38,995.00 | 39,369.66 | 39,369.66 | 923 |
| 2026-01-26 | 37,161.99 | 38,772.30 | 37,161.99 | 38,444.40 | 38,444.40 | 675 |
| 2026-01-23 | 37,350.00 | 37,437.00 | 36,900.00 | 37,050.01 | 37,050.01 | 157 |
| 2026-01-22 | 37,238.00 | 37,470.99 | 37,051.81 | 37,280.00 | 37,280.00 | 177 |
| 2026-01-21 | 36,025.00 | 36,291.18 | 36,025.00 | 36,215.00 | 36,215.00 | 1,159 |
| 2026-01-20 | 36,270.00 | 36,722.71 | 36,010.00 | 36,010.00 | 36,010.00 | 240 |
| 2026-01-19 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2026-01-16 | 36,925.86 | 36,925.86 | 36,500.00 | 36,600.00 | 36,600.00 | 151 |
| 2026-01-15 | 37,621.00 | 37,974.99 | 37,090.00 | 37,090.00 | 37,090.00 | 112 |
| 2026-01-14 | 37,160.00 | 37,415.00 | 36,430.00 | 37,415.00 | 37,415.00 | 474 |
| 2026-01-13 | 38,280.00 | 38,280.00 | 36,383.00 | 36,975.00 | 36,975.00 | 468 |
| 2026-01-12 | 38,500.00 | 38,600.00 | 38,380.00 | 38,380.00 | 38,380.00 | 183 |
| 2026-01-09 | 38,999.99 | 39,157.00 | 38,999.99 | 39,157.00 | 39,157.00 | 327 |
| 2026-01-08 | 39,390.99 | 39,391.00 | 39,000.00 | 39,000.15 | 39,000.15 | 132 |
| 2026-01-07 | 38,800.00 | 39,120.00 | 38,800.00 | 38,877.91 | 38,877.91 | 82 |
| 2026-01-06 | 39,460.50 | 40,050.00 | 39,359.20 | 39,423.27 | 39,423.27 | 579 |
| 2026-01-05 | 35,900.00 | 39,100.00 | 35,900.00 | 38,741.73 | 38,741.73 | 895 |
| 2026-01-02 | 35,938.00 | 35,938.00 | 35,325.00 | 35,380.05 | 35,380.05 | 241 |
| 2025-12-31 | 36,348.00 | 36,461.98 | 36,150.02 | 36,250.00 | 36,250.00 | 215 |
| 2025-12-30 | 36,000.00 | 36,355.00 | 36,000.00 | 36,355.00 | 36,355.00 | 222 |
| 2025-12-29 | 36,300.00 | 36,375.00 | 36,105.00 | 36,223.46 | 36,223.46 | 847 |
| 2025-12-26 | 35,750.00 | 35,891.50 | 35,700.00 | 35,891.50 | 35,891.50 | 342 |
| 2025-12-24 | 35,750.00 | 35,949.99 | 35,750.00 | 35,949.99 | 35,949.99 | 102 |
| 2025-12-23 | 35,815.68 | 35,815.68 | 35,414.00 | 35,670.00 | 35,670.00 | 408 |
| 2025-12-22 | 35,411.34 | 35,835.69 | 35,400.00 | 35,815.68 | 35,815.68 | 1,045 |
| 2025-12-19 | 35,900.00 | 36,135.00 | 35,798.40 | 36,035.00 | 36,035.00 | 669 |
| 2025-12-18 | 35,200.00 | 35,739.81 | 35,200.00 | 35,500.00 | 35,500.00 | 223 |
| 2025-12-17 | 35,000.00 | 35,000.00 | 34,575.00 | 34,600.00 | 34,600.00 | 1,178 |
| 2025-12-16 | 35,560.00 | 35,560.00 | 34,300.05 | 34,630.52 | 34,630.52 | 688 |
| 2025-12-15 | 35,800.00 | 35,999.99 | 35,800.00 | 35,999.99 | 35,999.99 | 121 |
| 2025-12-11 | 36,135.00 | 36,506.00 | 36,135.00 | 36,292.45 | 36,292.45 | 553 |
| 2025-12-10 | 36,350.00 | 36,350.00 | 35,655.00 | 35,919.83 | 35,919.83 | 813 |
| 2025-12-09 | 37,550.00 | 37,620.01 | 37,435.77 | 37,466.62 | 37,466.62 | 399 |
| 2025-12-08 | 38,497.00 | 38,497.00 | 37,959.96 | 38,115.00 | 38,115.00 | 195 |
| 2025-12-05 | 39,200.00 | 39,200.00 | 37,400.05 | 37,453.03 | 37,453.03 | 247 |
| 2025-12-04 | 38,635.00 | 39,180.00 | 38,635.00 | 39,036.56 | 39,036.56 | 135 |
| 2025-12-03 | 38,702.10 | 39,000.00 | 38,499.40 | 38,750.00 | 38,750.00 | 684 |
| 2025-12-02 | 37,990.00 | 39,253.50 | 37,990.00 | 38,956.20 | 38,956.20 | 1,099 |
| 2025-12-01 | 37,300.00 | 38,080.00 | 37,300.00 | 37,800.00 | 37,800.00 | 77 |
| 2025-11-28 | 37,999.00 | 38,136.00 | 37,999.00 | 38,000.01 | 38,000.01 | 184 |
| 2025-11-27 | 37,510.24 | 37,510.24 | 37,510.24 | 37,510.24 | 37,510.24 | 9 |
| 2025-11-26 | 37,720.00 | 37,800.00 | 37,200.90 | 37,200.90 | 37,200.90 | 103 |
| 2025-11-25 | 37,170.00 | 37,800.00 | 37,170.00 | 37,800.00 | 37,800.00 | 212 |
| 2025-11-24 | 36,215.00 | 36,970.18 | 36,215.00 | 36,970.18 | 36,970.18 | 343 |
| 2025-11-21 | 35,668.79 | 36,250.00 | 35,375.41 | 36,118.00 | 36,118.00 | 902 |
| 2025-11-20 | 38,525.00 | 38,525.00 | 34,950.00 | 35,005.26 | 35,005.26 | 5,061 |
| 2025-11-19 | 38,099.99 | 38,360.00 | 37,937.77 | 38,360.00 | 38,360.00 | 682 |
| 2025-11-18 | 38,060.00 | 38,150.00 | 37,500.01 | 37,868.00 | 37,868.00 | 761 |
| 2025-11-14 | 37,060.00 | 37,500.00 | 36,910.00 | 37,442.00 | 37,442.00 | 432 |
| 2025-11-13 | 37,600.01 | 37,600.01 | 37,001.42 | 37,360.00 | 37,360.00 | 1,810 |
| 2025-11-12 | 39,095.40 | 39,095.40 | 38,405.00 | 38,475.79 | 38,475.79 | 922 |
| 2025-11-11 | 38,403.00 | 38,888.00 | 38,403.00 | 38,572.67 | 38,572.67 | 248 |
| 2025-11-10 | 38,677.00 | 38,677.00 | 37,766.00 | 38,402.28 | 38,402.28 | 1,150 |
| 2025-11-07 | 39,363.00 | 39,363.00 | 38,676.00 | 38,869.39 | 38,869.39 | 1,053 |
| 2025-11-06 | 40,850.00 | 40,850.00 | 39,661.25 | 39,750.00 | 39,750.00 | 2,105 |
| 2025-11-05 | 41,605.01 | 42,425.00 | 41,605.01 | 42,425.00 | 42,425.00 | 260 |
| 2025-11-04 | 43,250.00 | 44,000.00 | 43,250.00 | 43,555.00 | 43,555.00 | 92 |
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.