MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 43,710.00 | 43,710.00 | 42,300.01 | 42,300.01 | 42,300.01 | 321 |
| 2025-10-31 | 43,359.00 | 43,359.00 | 43,359.00 | 43,359.00 | 43,359.00 | 54 |
| 2025-10-30 | 41,699.99 | 44,798.99 | 41,699.99 | 44,249.64 | 44,249.64 | 1,663 |
| 2025-10-29 | 42,333.32 | 42,650.00 | 42,055.00 | 42,640.16 | 42,640.16 | 521 |
| 2025-10-28 | 42,131.99 | 42,204.00 | 41,930.00 | 42,060.00 | 42,060.00 | 1,047 |
| 2025-10-27 | 41,299.99 | 42,222.22 | 41,200.00 | 42,132.00 | 42,132.00 | 871 |
| 2025-10-24 | 39,800.00 | 40,200.00 | 39,450.00 | 39,798.80 | 39,798.80 | 597 |
| 2025-10-23 | 38,732.00 | 39,407.99 | 38,732.00 | 39,401.56 | 39,401.56 | 156 |
| 2025-10-22 | 39,100.00 | 39,100.00 | 38,870.00 | 38,870.00 | 38,870.00 | 949 |
| 2025-10-21 | 39,297.94 | 39,829.38 | 39,177.50 | 39,519.95 | 39,519.95 | 3,121 |
| 2025-10-20 | 37,210.01 | 38,799.99 | 37,210.01 | 38,744.60 | 38,744.60 | 197 |
| 2025-10-17 | 37,802.44 | 38,476.01 | 37,159.03 | 37,204.52 | 37,204.52 | 165 |
| 2025-10-16 | 38,087.00 | 38,087.00 | 37,440.00 | 37,598.87 | 37,598.87 | 2,055 |
| 2025-10-15 | 39,800.00 | 39,900.00 | 37,630.02 | 38,311.35 | 38,311.35 | 641 |
| 2025-10-14 | 39,575.40 | 40,285.00 | 39,575.40 | 39,938.00 | 39,938.00 | 189 |
| 2025-10-13 | 40,392.00 | 40,700.00 | 40,120.00 | 40,120.00 | 40,120.00 | 620 |
| 2025-10-10 | 40,500.00 | 40,500.00 | 39,402.00 | 39,538.05 | 39,538.05 | 992 |
| 2025-10-09 | 40,584.00 | 41,703.98 | 40,584.00 | 41,535.30 | 41,535.30 | 527 |
| 2025-10-08 | 40,000.00 | 40,082.00 | 39,385.00 | 39,836.28 | 39,836.28 | 1,908 |
| 2025-10-07 | 39,680.00 | 40,014.00 | 39,075.00 | 40,014.00 | 40,014.00 | 416 |
| 2025-10-06 | 40,277.68 | 40,277.68 | 39,000.00 | 39,497.69 | 39,497.69 | 2,288 |
| 2025-10-03 | 40,500.02 | 40,791.23 | 39,998.00 | 40,077.30 | 40,077.30 | 627 |
| 2025-10-02 | 40,000.00 | 41,350.01 | 40,000.00 | 41,350.01 | 41,350.01 | 1,450 |
| 2025-10-01 | 42,052.81 | 42,052.81 | 40,093.00 | 40,094.31 | 40,094.31 | 2,416 |
| 2025-09-30 | 45,000.01 | 45,000.01 | 42,460.00 | 42,460.00 | 42,460.00 | 1,086 |
| 2025-09-29 | 46,125.00 | 46,279.98 | 45,650.00 | 45,650.00 | 45,650.00 | 158 |
| 2025-09-26 | 45,500.00 | 45,554.77 | 45,320.00 | 45,386.06 | 45,386.06 | 149 |
| 2025-09-25 | 45,148.00 | 46,129.88 | 45,148.00 | 46,129.88 | 46,129.88 | 105 |
| 2025-09-24 | 45,925.00 | 46,043.91 | 45,925.00 | 46,043.91 | 46,043.91 | 63 |
| 2025-09-23 | 45,300.00 | 45,900.00 | 45,300.00 | 45,860.33 | 45,860.33 | 72 |
| 2025-09-22 | 44,500.02 | 45,192.00 | 44,500.02 | 45,192.00 | 45,192.00 | 115 |
| 2025-09-19 | 45,550.00 | 45,550.00 | 45,080.00 | 45,100.00 | 45,100.00 | 80 |
| 2025-09-18 | 45,054.67 | 45,915.11 | 45,053.00 | 45,915.11 | 45,915.11 | 231 |
| 2025-09-17 | 44,000.00 | 45,000.00 | 44,000.00 | 44,680.00 | 44,680.00 | 261 |
| 2025-09-15 | 42,620.00 | 43,131.00 | 42,620.00 | 43,131.00 | 43,131.00 | 347 |
| 2025-09-12 | 43,173.29 | 43,173.29 | 43,095.00 | 43,150.00 | 43,150.00 | 209 |
| 2025-09-11 | 43,408.00 | 43,495.00 | 43,180.37 | 43,280.69 | 43,280.69 | 176 |
| 2025-09-10 | 44,600.00 | 44,600.00 | 43,473.22 | 43,473.22 | 43,473.22 | 218 |
| 2025-09-09 | 43,887.98 | 44,127.00 | 43,887.98 | 44,127.00 | 44,127.00 | 85 |
| 2025-09-08 | 43,100.01 | 44,270.00 | 43,100.01 | 43,950.01 | 43,950.01 | 413 |
| 2025-09-05 | 44,352.84 | 44,947.00 | 43,750.00 | 44,947.00 | 44,947.00 | 189 |
| 2025-09-04 | 45,181.00 | 45,330.00 | 45,181.00 | 45,320.63 | 45,320.63 | 151 |
| 2025-09-03 | 44,133.00 | 44,371.80 | 43,915.00 | 44,175.42 | 44,175.42 | 106 |
| 2025-09-02 | 44,403.00 | 44,700.00 | 44,331.00 | 44,700.00 | 44,700.00 | 87 |
| 2025-09-01 | 46,039.23 | 46,039.23 | 46,039.23 | 46,039.23 | 46,039.23 | 0 |
| 2025-08-29 | 46,145.50 | 46,145.50 | 45,707.61 | 46,039.23 | 46,039.23 | 1,226 |
| 2025-08-28 | 45,433.83 | 46,155.44 | 45,433.83 | 46,155.44 | 46,155.44 | 560 |
| 2025-08-27 | 45,060.00 | 45,060.00 | 44,972.85 | 44,972.85 | 44,972.85 | 27 |
| 2025-08-26 | 45,040.21 | 45,040.21 | 44,299.01 | 44,555.00 | 44,555.00 | 206 |
| 2025-08-25 | 44,675.00 | 44,676.01 | 44,675.00 | 44,676.01 | 44,676.01 | 60 |
| 2025-08-22 | 44,203.00 | 45,599.99 | 44,203.00 | 45,386.23 | 45,386.23 | 262 |
| 2025-08-21 | 44,166.33 | 44,166.33 | 44,166.33 | 44,166.33 | 44,166.33 | 0 |
| 2025-08-20 | 44,227.94 | 44,331.33 | 44,095.00 | 44,166.33 | 44,166.33 | 4,659 |
| 2025-08-19 | 44,475.01 | 44,475.01 | 43,950.00 | 43,950.00 | 43,950.00 | 54 |
| 2025-08-18 | 44,582.55 | 44,582.55 | 44,500.00 | 44,500.00 | 44,500.00 | 235 |
| 2025-08-15 | 44,353.74 | 45,082.00 | 44,353.74 | 45,043.90 | 45,043.90 | 112 |
| 2025-08-14 | 43,375.50 | 43,375.50 | 43,375.50 | 43,375.50 | 43,375.50 | 0 |
| 2025-08-13 | 44,200.00 | 44,200.00 | 43,375.50 | 43,375.50 | 43,375.50 | 213 |
| 2025-08-12 | 44,105.00 | 44,105.00 | 43,266.72 | 43,663.60 | 43,663.60 | 304 |
| 2025-08-11 | 43,000.00 | 43,250.00 | 43,000.00 | 43,250.00 | 43,250.00 | 696 |
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.