MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34,043.77 | 34,043.77 | 33,770.00 | 33,770.00 | 33,770.00 | 192 |
| 2026-10-15 | 33,985.00 | 34,548.00 | 33,985.00 | 34,148.00 | 34,148.00 | 292 |
| 2026-10-14 | 34,555.00 | 34,700.00 | 33,717.50 | 33,717.50 | 33,717.50 | 405 |
| 2026-10-13 | 34,559.00 | 34,734.65 | 34,500.00 | 34,500.00 | 34,500.00 | 128 |
| 2026-10-12 | 34,700.00 | 35,100.00 | 34,676.44 | 34,905.01 | 34,905.01 | 652 |
| 2026-10-09 | 34,055.00 | 34,788.00 | 34,055.00 | 34,788.00 | 34,788.00 | 300 |
| 2026-10-08 | 33,480.00 | 33,800.20 | 33,480.00 | 33,800.20 | 33,800.20 | 412 |
| 2026-10-07 | 33,245.60 | 33,765.46 | 33,245.60 | 33,765.46 | 33,765.46 | 257 |
| 2026-10-06 | 33,180.03 | 33,556.00 | 33,052.00 | 33,331.98 | 33,331.98 | 1,170 |
| 2026-10-05 | 32,402.00 | 33,794.00 | 32,199.99 | 33,794.00 | 33,794.00 | 2,252 |
| 2026-10-02 | 30,947.99 | 30,947.99 | 30,651.00 | 30,698.00 | 30,698.00 | 109 |
| 2026-10-01 | 30,845.00 | 31,237.50 | 30,532.13 | 30,869.83 | 30,869.83 | 635 |
| 2026-09-30 | 30,900.04 | 31,435.05 | 30,827.00 | 31,350.00 | 31,350.00 | 380 |
| 2026-09-29 | 30,981.00 | 31,034.40 | 30,704.38 | 31,000.00 | 31,000.00 | 357 |
| 2026-09-28 | 30,990.00 | 30,990.00 | 30,200.00 | 30,200.00 | 30,200.00 | 91 |
| 2026-09-25 | 30,866.00 | 30,956.00 | 30,761.06 | 30,956.00 | 30,956.00 | 615 |
| 2026-09-24 | 31,370.00 | 31,370.00 | 30,890.00 | 31,059.52 | 31,059.52 | 225 |
| 2026-09-23 | 31,806.42 | 31,995.00 | 31,283.09 | 31,519.82 | 31,519.82 | 282 |
| 2026-09-22 | 31,400.01 | 31,719.40 | 31,000.00 | 31,719.40 | 31,719.40 | 204 |
| 2026-09-21 | 31,340.00 | 31,500.00 | 31,317.44 | 31,410.00 | 31,410.00 | 278 |
| 2026-09-18 | 31,144.00 | 31,149.99 | 30,866.00 | 30,870.50 | 30,870.50 | 1,407 |
| 2026-09-17 | 31,343.49 | 31,750.00 | 31,060.00 | 31,252.95 | 31,252.95 | 1,210 |
| 2026-09-15 | 31,750.01 | 32,383.99 | 31,501.00 | 31,501.00 | 31,501.00 | 247 |
| 2026-09-14 | 32,249.99 | 32,676.75 | 32,224.85 | 32,390.01 | 32,390.01 | 66 |
| 2026-09-11 | 32,514.85 | 32,514.85 | 32,252.34 | 32,263.34 | 32,263.34 | 98 |
| 2026-09-10 | 32,100.00 | 32,890.00 | 32,100.00 | 32,475.00 | 32,475.00 | 278 |
| 2026-09-09 | 32,000.00 | 32,000.00 | 31,500.00 | 31,630.00 | 31,630.00 | 965 |
| 2026-09-08 | 32,790.00 | 32,790.00 | 32,400.00 | 32,649.21 | 32,649.21 | 3,651 |
| 2026-09-07 | 33,403.18 | 33,403.18 | 33,403.18 | 33,403.18 | 33,403.18 | 0 |
| 2026-09-04 | 33,800.00 | 33,800.00 | 33,376.62 | 33,403.18 | 33,403.18 | 531 |
| 2026-09-03 | 35,000.00 | 35,000.00 | 33,620.00 | 33,644.14 | 33,644.14 | 1,207 |
| 2026-09-02 | 33,256.00 | 33,800.00 | 33,256.00 | 33,710.00 | 33,710.00 | 161 |
| 2026-09-01 | 32,500.00 | 33,200.00 | 32,500.00 | 33,200.00 | 33,200.00 | 116 |
| 2026-08-31 | 33,200.00 | 33,200.00 | 32,956.00 | 32,956.00 | 32,956.00 | 158 |
| 2026-08-28 | 33,050.00 | 33,550.00 | 33,050.00 | 33,350.00 | 33,350.00 | 330 |
| 2026-08-27 | 32,900.00 | 32,900.00 | 32,545.92 | 32,551.53 | 32,551.53 | 95 |
| 2026-08-26 | 33,290.00 | 33,290.00 | 33,171.00 | 33,267.22 | 33,267.22 | 994 |
| 2026-08-25 | 33,296.00 | 34,000.00 | 33,020.00 | 33,808.38 | 33,808.38 | 279 |
| 2026-08-24 | 33,099.97 | 33,692.50 | 33,099.97 | 33,100.00 | 33,100.00 | 2,458 |
| 2026-08-21 | 33,076.99 | 33,099.96 | 32,555.49 | 32,555.49 | 32,555.49 | 577 |
| 2026-08-20 | 32,430.00 | 32,650.00 | 32,430.00 | 32,650.00 | 32,650.00 | 38 |
| 2026-08-19 | 31,000.00 | 32,500.00 | 31,000.00 | 32,483.33 | 32,483.33 | 3,334 |
| 2026-08-18 | 30,199.99 | 30,900.00 | 30,199.99 | 30,611.00 | 30,611.00 | 1,257 |
| 2026-08-17 | 30,400.00 | 30,450.00 | 30,118.88 | 30,449.76 | 30,449.76 | 907 |
| 2026-08-14 | 31,572.00 | 31,572.00 | 31,311.92 | 31,311.92 | 31,311.92 | 691 |
| 2026-08-13 | 31,300.00 | 31,345.00 | 31,050.01 | 31,050.01 | 31,050.01 | 904 |
| 2026-08-12 | 31,920.01 | 32,315.00 | 31,320.00 | 31,320.32 | 31,320.32 | 1,915 |
| 2026-08-11 | 31,480.00 | 33,170.20 | 31,480.00 | 33,120.00 | 33,120.00 | 1,093 |
| 2026-08-10 | 31,339.99 | 31,600.00 | 31,168.78 | 31,249.91 | 31,249.91 | 1,517 |
| 2026-08-07 | 31,354.12 | 31,354.12 | 30,800.01 | 31,108.39 | 31,108.39 | 283 |
| 2026-08-06 | 30,800.01 | 31,275.00 | 30,400.11 | 31,109.47 | 31,109.47 | 2,505 |
| 2026-08-05 | 33,199.99 | 33,289.97 | 32,822.05 | 33,168.40 | 33,168.40 | 3,733 |
| 2026-08-04 | 32,420.00 | 32,605.00 | 32,350.00 | 32,605.00 | 32,605.00 | 194 |
| 2026-08-03 | 32,900.00 | 32,996.98 | 32,539.00 | 32,996.98 | 32,996.98 | 1,552 |
| 2026-07-31 | 32,537.57 | 32,600.00 | 32,200.00 | 32,566.00 | 32,566.00 | 103 |
| 2026-07-30 | 32,222.00 | 32,340.05 | 31,994.00 | 32,340.05 | 32,340.05 | 802 |
| 2026-07-29 | 32,460.00 | 32,950.00 | 32,348.99 | 32,795.00 | 32,795.00 | 1,296 |
| 2026-07-28 | 32,499.99 | 32,633.75 | 32,337.49 | 32,530.00 | 32,530.00 | 793 |
| 2026-07-27 | 32,100.00 | 32,192.82 | 31,950.00 | 32,100.00 | 32,100.00 | 55 |
| 2026-07-24 | 31,750.00 | 31,870.00 | 31,670.00 | 31,670.00 | 31,670.00 | 178 |
Page 1 of 2 · 64 trading daysOlder →
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.