MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 50,256.96 | 50,256.96 | 50,256.96 | 50,256.96 | 50,256.96 | 65 |
| 2025-05-16 | 50,453.00 | 50,453.00 | 50,453.00 | 50,453.00 | 50,453.00 | 0 |
| 2025-05-15 | 50,250.00 | 50,453.00 | 50,250.00 | 50,453.00 | 50,453.00 | 78 |
| 2025-05-14 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 54 |
| 2025-05-13 | 49,545.00 | 49,545.00 | 49,126.00 | 49,126.00 | 49,126.00 | 41 |
| 2025-05-12 | 48,673.78 | 48,673.78 | 48,673.78 | 48,673.78 | 48,673.78 | 93 |
| 2025-05-09 | 47,450.00 | 47,799.00 | 47,450.00 | 47,799.00 | 47,799.00 | 93 |
| 2025-05-08 | 48,150.00 | 48,500.00 | 46,700.00 | 46,700.00 | 46,700.00 | 1,573 |
| 2025-05-07 | 43,600.41 | 43,600.41 | 43,600.41 | 43,600.41 | 43,600.41 | 0 |
| 2025-05-06 | 44,093.00 | 44,093.00 | 43,600.41 | 43,600.41 | 43,600.41 | 1,195 |
| 2025-05-05 | 44,520.00 | 44,520.00 | 43,281.40 | 43,281.40 | 43,281.40 | 254 |
| 2025-05-02 | 45,225.00 | 45,225.00 | 43,971.01 | 44,600.00 | 44,600.00 | 87 |
| 2025-04-30 | 44,375.00 | 45,700.00 | 44,375.00 | 45,208.35 | 45,208.35 | 823 |
| 2025-04-29 | 44,040.00 | 44,646.89 | 44,040.00 | 44,482.29 | 44,482.29 | 51 |
| 2025-04-25 | 43,135.00 | 43,500.00 | 43,135.00 | 43,500.00 | 43,500.00 | 160 |
| 2025-04-24 | 42,120.00 | 42,120.00 | 42,120.00 | 42,120.00 | 42,120.00 | 16 |
| 2025-04-23 | 42,121.91 | 42,240.00 | 42,005.00 | 42,240.00 | 42,240.00 | 61 |
| 2025-04-21 | 40,090.00 | 40,090.00 | 40,090.00 | 40,090.00 | 40,090.00 | 31 |
| 2025-04-16 | 41,424.00 | 41,424.00 | 41,424.00 | 41,424.00 | 41,424.00 | 19 |
| 2025-04-15 | 42,000.00 | 42,270.00 | 42,000.00 | 42,270.00 | 42,270.00 | 65 |
| 2025-04-14 | 40,470.00 | 40,944.83 | 40,470.00 | 40,935.39 | 40,935.39 | 63 |
| 2025-04-11 | 40,046.56 | 40,046.56 | 40,046.56 | 40,046.56 | 40,046.56 | 22 |
| 2025-04-10 | 39,671.11 | 39,671.11 | 39,671.11 | 39,671.11 | 39,671.11 | 292 |
| 2025-04-09 | 38,560.00 | 38,560.00 | 38,560.00 | 38,560.00 | 38,560.00 | 32 |
| 2025-04-08 | 38,100.00 | 38,100.00 | 37,926.42 | 37,926.42 | 37,926.42 | 412 |
| 2025-04-07 | 37,300.00 | 37,300.00 | 36,729.05 | 36,820.00 | 36,820.00 | 1,896 |
| 2025-04-04 | 37,830.00 | 37,830.00 | 37,820.67 | 37,820.67 | 37,820.67 | 59 |
| 2025-04-03 | 38,443.65 | 39,019.00 | 38,443.65 | 38,730.00 | 38,730.00 | 101 |
| 2025-04-02 | 39,000.00 | 39,561.00 | 39,000.00 | 39,561.00 | 39,561.00 | 410 |
| 2025-04-01 | 38,920.00 | 39,091.00 | 38,900.00 | 39,091.00 | 39,091.00 | 105 |
| 2025-03-31 | 39,583.90 | 40,105.00 | 38,387.01 | 39,962.45 | 39,962.45 | 132 |
| 2025-03-28 | 41,188.41 | 41,840.31 | 41,188.41 | 41,808.47 | 41,808.47 | 131 |
| 2025-03-26 | 42,883.01 | 42,883.01 | 41,477.01 | 42,370.00 | 42,370.00 | 285 |
| 2025-03-25 | 43,750.00 | 44,030.00 | 43,750.00 | 44,000.00 | 44,000.00 | 136 |
| 2025-03-24 | 43,252.40 | 43,252.40 | 43,022.00 | 43,154.40 | 43,154.40 | 33 |
| 2025-03-21 | 41,100.01 | 41,739.00 | 41,100.01 | 41,674.58 | 41,674.58 | 42 |
| 2025-03-20 | 41,999.99 | 42,197.48 | 41,877.00 | 41,877.00 | 41,877.00 | 32 |
| 2025-03-19 | 40,999.99 | 41,285.00 | 40,999.99 | 41,285.00 | 41,285.00 | 32 |
| 2025-03-18 | 40,386.28 | 40,386.28 | 40,386.28 | 40,386.28 | 40,386.28 | 298 |
| 2025-03-14 | 40,386.28 | 40,386.28 | 40,386.28 | 40,386.28 | 40,386.28 | 212 |
| 2025-03-13 | 40,065.00 | 40,265.00 | 40,065.00 | 40,093.25 | 40,093.25 | 28 |
| 2025-03-12 | 39,800.00 | 40,854.28 | 39,800.00 | 40,300.00 | 40,300.00 | 29 |
| 2025-03-11 | 39,270.80 | 40,833.00 | 39,270.80 | 40,548.68 | 40,548.68 | 320 |
| 2025-03-10 | 38,999.99 | 39,895.00 | 38,999.99 | 39,665.00 | 39,665.00 | 713 |
| 2025-03-07 | 40,172.01 | 40,400.01 | 38,580.00 | 40,400.01 | 40,400.01 | 598 |
| 2025-03-06 | 42,590.00 | 42,590.00 | 40,365.01 | 40,365.01 | 40,365.01 | 113 |
| 2025-03-05 | 42,482.00 | 42,482.00 | 42,110.00 | 42,110.00 | 42,110.00 | 514 |
| 2025-03-04 | 42,342.75 | 42,342.75 | 41,780.00 | 42,342.73 | 42,342.73 | 62 |
| 2025-03-03 | 43,180.00 | 43,369.00 | 43,180.00 | 43,369.00 | 43,369.00 | 378 |
| 2025-02-28 | 43,300.00 | 43,460.00 | 42,964.00 | 43,387.43 | 43,387.43 | 179 |
| 2025-02-27 | 44,150.00 | 44,150.00 | 44,025.00 | 44,100.00 | 44,100.00 | 446 |
| 2025-02-26 | 44,165.61 | 44,735.00 | 44,165.61 | 44,705.00 | 44,705.00 | 121 |
| 2025-02-25 | 43,844.00 | 44,500.00 | 43,844.00 | 44,393.23 | 44,393.23 | 1,040 |
| 2025-02-24 | 45,630.00 | 45,630.20 | 45,480.00 | 45,480.00 | 45,480.00 | 314 |
| 2025-02-21 | 48,000.00 | 48,000.00 | 45,715.00 | 46,236.19 | 46,236.19 | 867 |
| 2025-02-20 | 41,820.00 | 42,950.00 | 41,820.00 | 42,641.31 | 42,641.31 | 1,091 |
| 2025-02-19 | 42,311.62 | 42,500.00 | 42,250.01 | 42,260.00 | 42,260.00 | 157 |
| 2025-02-18 | 42,500.00 | 42,500.00 | 41,802.00 | 42,090.00 | 42,090.00 | 1,557 |
| 2025-02-14 | 42,591.35 | 42,999.00 | 42,591.35 | 42,999.00 | 42,999.00 | 79 |
| 2025-02-13 | 41,255.00 | 42,000.00 | 41,240.00 | 42,000.00 | 42,000.00 | 169 |
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.