MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 43,240.01 | 43,548.00 | 43,240.00 | 43,548.00 | 43,548.00 | 52 |
| 2025-08-07 | 43,200.01 | 44,105.00 | 43,200.01 | 43,534.73 | 43,534.73 | 207 |
| 2025-08-06 | 43,000.00 | 43,500.00 | 43,000.00 | 43,181.52 | 43,181.52 | 1,604 |
| 2025-08-05 | 43,850.00 | 46,300.00 | 43,850.00 | 46,160.25 | 46,160.25 | 898 |
| 2025-08-04 | 45,329.00 | 45,540.00 | 44,700.00 | 45,385.00 | 45,385.00 | 369 |
| 2025-08-01 | 45,130.00 | 45,130.00 | 45,063.45 | 45,063.45 | 45,063.45 | 57 |
| 2025-07-31 | 44,805.22 | 44,805.22 | 44,266.76 | 44,613.97 | 44,613.97 | 365 |
| 2025-07-30 | 44,979.07 | 44,979.07 | 44,760.00 | 44,960.00 | 44,960.00 | 1,437 |
| 2025-07-29 | 44,606.44 | 44,660.00 | 44,525.00 | 44,660.00 | 44,660.00 | 83 |
| 2025-07-28 | 44,070.00 | 44,305.22 | 44,070.00 | 44,236.14 | 44,236.14 | 101 |
| 2025-07-25 | 43,600.00 | 43,870.00 | 43,600.00 | 43,750.00 | 43,750.00 | 65 |
| 2025-07-24 | 44,210.00 | 44,445.00 | 44,210.00 | 44,445.00 | 44,445.00 | 656 |
| 2025-07-23 | 44,400.00 | 44,520.00 | 44,375.00 | 44,410.00 | 44,410.00 | 46 |
| 2025-07-22 | 44,460.01 | 44,460.01 | 44,460.01 | 44,460.01 | 44,460.01 | 0 |
| 2025-07-21 | 44,275.00 | 44,637.11 | 44,275.00 | 44,460.01 | 44,460.01 | 106 |
| 2025-07-18 | 44,000.03 | 45,400.00 | 44,000.00 | 45,205.00 | 45,205.00 | 157 |
| 2025-07-17 | 44,833.00 | 44,833.00 | 44,688.00 | 44,688.00 | 44,688.00 | 852 |
| 2025-07-16 | 45,000.00 | 45,000.00 | 44,780.00 | 44,870.00 | 44,870.00 | 50 |
| 2025-07-15 | 44,616.84 | 45,275.00 | 44,616.84 | 45,000.00 | 45,000.00 | 457 |
| 2025-07-14 | 44,870.00 | 44,870.00 | 44,870.00 | 44,870.00 | 44,870.00 | 554 |
| 2025-07-11 | 45,236.40 | 45,236.40 | 44,300.00 | 44,500.00 | 44,500.00 | 235 |
| 2025-07-10 | 45,840.00 | 45,840.00 | 44,590.00 | 44,970.00 | 44,970.00 | 1,080 |
| 2025-07-09 | 45,836.40 | 45,836.40 | 45,836.40 | 45,836.40 | 45,836.40 | 54 |
| 2025-07-08 | 46,500.00 | 46,500.00 | 45,580.00 | 45,970.00 | 45,970.00 | 106 |
| 2025-07-07 | 46,660.00 | 46,660.00 | 46,660.00 | 46,660.00 | 46,660.00 | 50 |
| 2025-07-04 | 47,030.93 | 47,030.93 | 47,030.93 | 47,030.93 | 47,030.93 | 0 |
| 2025-07-03 | 46,860.00 | 47,030.93 | 46,860.00 | 47,030.93 | 47,030.93 | 69 |
| 2025-07-02 | 46,820.01 | 46,820.01 | 45,756.00 | 46,116.92 | 46,116.92 | 1,723 |
| 2025-07-01 | 49,035.00 | 49,035.00 | 46,802.00 | 46,820.00 | 46,820.00 | 109 |
| 2025-06-30 | 48,873.00 | 49,000.00 | 48,863.00 | 48,863.00 | 48,863.00 | 177 |
| 2025-06-27 | 48,100.00 | 48,100.00 | 47,900.00 | 47,900.00 | 47,900.00 | 77 |
| 2025-06-26 | 48,415.00 | 48,415.00 | 48,245.00 | 48,245.00 | 48,245.00 | 679 |
| 2025-06-25 | 48,206.14 | 48,336.00 | 48,038.33 | 48,038.33 | 48,038.33 | 2,291 |
| 2025-06-24 | 47,809.00 | 48,110.00 | 47,777.00 | 48,110.00 | 48,110.00 | 357 |
| 2025-06-23 | 46,930.00 | 46,930.00 | 46,930.00 | 46,930.00 | 46,930.00 | 105 |
| 2025-06-20 | 46,231.27 | 46,232.25 | 45,978.00 | 46,081.77 | 46,081.77 | 311 |
| 2025-06-19 | 45,637.67 | 45,637.67 | 45,637.67 | 45,637.67 | 45,637.67 | 0 |
| 2025-06-18 | 45,178.00 | 45,790.00 | 45,178.00 | 45,637.67 | 45,637.67 | 552 |
| 2025-06-17 | 46,383.95 | 46,930.00 | 45,256.40 | 45,375.00 | 45,375.00 | 188 |
| 2025-06-16 | 46,421.34 | 46,421.34 | 46,200.00 | 46,383.95 | 46,383.95 | 96 |
| 2025-06-13 | 44,930.00 | 44,930.00 | 44,930.00 | 44,930.00 | 44,930.00 | 183 |
| 2025-06-12 | 44,815.50 | 45,010.00 | 44,815.50 | 44,930.00 | 44,930.00 | 380 |
| 2025-06-11 | 45,387.96 | 45,700.00 | 45,387.96 | 45,525.00 | 45,525.00 | 157 |
| 2025-06-10 | 45,322.50 | 45,777.12 | 45,322.50 | 45,674.47 | 45,674.47 | 1,990 |
| 2025-06-09 | 47,300.00 | 47,300.00 | 46,990.00 | 47,140.00 | 47,140.00 | 107 |
| 2025-06-06 | 46,650.00 | 47,519.59 | 46,650.00 | 47,285.00 | 47,285.00 | 350 |
| 2025-06-05 | 49,486.00 | 49,486.00 | 49,200.00 | 49,200.00 | 49,200.00 | 43 |
| 2025-06-04 | 50,030.00 | 50,030.00 | 49,459.01 | 49,459.01 | 49,459.01 | 43 |
| 2025-06-03 | 50,083.00 | 50,430.00 | 50,083.00 | 50,369.00 | 50,369.00 | 88 |
| 2025-06-02 | 49,598.00 | 49,598.00 | 49,400.00 | 49,400.00 | 49,400.00 | 15 |
| 2025-05-30 | 49,230.00 | 49,446.00 | 49,230.00 | 49,446.00 | 49,446.00 | 22 |
| 2025-05-29 | 49,228.49 | 49,228.49 | 49,228.49 | 49,228.49 | 49,228.49 | 214 |
| 2025-05-28 | 49,415.00 | 49,415.00 | 49,210.00 | 49,342.00 | 49,342.00 | 248 |
| 2025-05-27 | 48,890.00 | 49,137.09 | 48,890.00 | 49,137.09 | 49,137.09 | 127 |
| 2025-05-26 | 48,490.00 | 48,490.00 | 48,490.00 | 48,490.00 | 48,490.00 | 0 |
| 2025-05-23 | 49,433.00 | 49,495.41 | 48,490.00 | 48,490.00 | 48,490.00 | 403 |
| 2025-05-22 | 50,475.00 | 50,475.00 | 50,475.00 | 50,475.00 | 50,475.00 | 92 |
| 2025-05-21 | 50,058.00 | 50,300.00 | 50,058.00 | 50,300.00 | 50,300.00 | 22 |
| 2025-05-20 | 49,630.00 | 49,630.00 | 49,381.85 | 49,381.85 | 49,381.85 | 17 |
| 2025-05-19 | 50,256.96 | 50,256.96 | 50,256.96 | 50,256.96 | 50,256.96 | 65 |
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.