MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,866.03 | 1,866.03 | 1,803.00 | 1,816.52 | 1,816.52 | 717 |
| 2026-10-21 | 1,889.43 | 1,891.99 | 1,830.00 | 1,856.26 | 1,856.26 | 358 |
| 2026-10-20 | 1,844.74 | 1,870.69 | 1,802.77 | 1,866.20 | 1,866.20 | 619 |
| 2026-10-19 | 1,800.00 | 1,876.00 | 1,800.00 | 1,830.13 | 1,830.13 | 554 |
| 2026-10-16 | 1,850.00 | 1,910.00 | 1,811.00 | 1,819.37 | 1,819.37 | 509 |
| 2026-10-15 | 1,832.67 | 1,876.55 | 1,800.00 | 1,852.68 | 1,852.68 | 764 |
| 2026-10-14 | 1,900.00 | 1,904.45 | 1,816.46 | 1,819.51 | 1,819.51 | 465 |
| 2026-10-13 | 1,864.29 | 1,920.00 | 1,864.29 | 1,892.37 | 1,892.37 | 860 |
| 2026-10-12 | 1,906.04 | 1,924.57 | 1,871.35 | 1,921.02 | 1,921.02 | 548 |
| 2026-10-09 | 1,867.50 | 1,888.00 | 1,849.34 | 1,884.53 | 1,884.53 | 477 |
| 2026-10-08 | 1,888.00 | 1,888.00 | 1,840.10 | 1,859.00 | 1,859.00 | 609 |
| 2026-10-07 | 1,850.34 | 1,890.00 | 1,830.00 | 1,875.00 | 1,875.00 | 1,503 |
| 2026-10-06 | 1,858.00 | 1,888.00 | 1,830.38 | 1,845.05 | 1,845.05 | 3,019 |
| 2026-10-05 | 1,727.99 | 1,865.00 | 1,705.00 | 1,865.00 | 1,865.00 | 7,700 |
| 2026-10-02 | 1,720.00 | 1,720.00 | 1,679.80 | 1,689.43 | 1,689.43 | 530 |
| 2026-10-01 | 1,730.00 | 1,750.00 | 1,668.00 | 1,693.41 | 1,693.41 | 995 |
| 2026-09-30 | 1,706.00 | 1,749.98 | 1,690.21 | 1,734.09 | 1,734.09 | 527 |
| 2026-09-29 | 1,713.69 | 1,750.14 | 1,700.00 | 1,712.76 | 1,712.76 | 275 |
| 2026-09-28 | 1,765.00 | 1,765.00 | 1,685.00 | 1,723.19 | 1,723.19 | 1,095 |
| 2026-09-25 | 1,753.68 | 1,775.00 | 1,715.00 | 1,754.41 | 1,754.41 | 984 |
| 2026-09-24 | 1,810.00 | 1,810.00 | 1,736.08 | 1,747.40 | 1,747.40 | 547 |
| 2026-09-23 | 1,831.00 | 1,861.20 | 1,780.00 | 1,798.53 | 1,798.53 | 1,303 |
| 2026-09-22 | 1,830.00 | 1,840.00 | 1,790.22 | 1,828.88 | 1,828.88 | 1,674 |
| 2026-09-21 | 1,789.00 | 1,834.73 | 1,784.00 | 1,828.52 | 1,828.52 | 506 |
| 2026-09-18 | 1,820.47 | 1,840.00 | 1,788.21 | 1,795.92 | 1,795.92 | 1,064 |
| 2026-09-17 | 1,847.00 | 1,864.95 | 1,800.00 | 1,818.42 | 1,818.42 | 460 |
| 2026-09-16 | 1,815.00 | 1,842.53 | 1,794.84 | 1,828.21 | 1,828.21 | 903 |
| 2026-09-15 | 1,920.00 | 1,920.00 | 1,831.52 | 1,858.26 | 1,858.26 | 493 |
| 2026-09-14 | 1,872.11 | 1,925.00 | 1,872.11 | 1,900.60 | 1,900.60 | 513 |
| 2026-09-11 | 1,920.43 | 1,935.00 | 1,867.43 | 1,895.03 | 1,895.03 | 460 |
| 2026-09-10 | 1,860.00 | 1,945.37 | 1,840.00 | 1,918.61 | 1,918.61 | 1,265 |
| 2026-09-09 | 1,924.00 | 1,965.00 | 1,854.00 | 1,873.07 | 1,873.07 | 660 |
| 2026-09-08 | 1,967.00 | 1,999.81 | 1,909.50 | 1,925.31 | 1,925.31 | 709 |
| 2026-09-04 | 1,978.60 | 2,035.00 | 1,963.47 | 1,985.68 | 1,985.68 | 276 |
| 2026-09-03 | 2,003.28 | 2,066.00 | 1,987.22 | 1,997.04 | 1,997.04 | 709 |
| 2026-09-02 | 1,902.00 | 2,005.15 | 1,902.00 | 1,985.20 | 1,985.20 | 658 |
| 2026-09-01 | 1,920.00 | 1,975.00 | 1,895.00 | 1,951.97 | 1,951.97 | 3,828 |
| 2026-08-31 | 1,975.00 | 1,975.00 | 1,923.29 | 1,948.90 | 1,948.90 | 442 |
| 2026-08-28 | 1,900.00 | 1,971.99 | 1,900.00 | 1,953.73 | 1,953.73 | 357 |
| 2026-08-27 | 1,926.76 | 1,975.64 | 1,909.01 | 1,909.01 | 1,909.01 | 394 |
| 2026-08-26 | 2,010.00 | 2,020.00 | 1,948.83 | 1,954.42 | 1,954.42 | 274 |
| 2026-08-25 | 1,955.00 | 2,010.02 | 1,929.12 | 1,996.79 | 1,996.79 | 849 |
| 2026-08-24 | 1,940.00 | 1,990.99 | 1,916.00 | 1,958.46 | 1,958.46 | 762 |
| 2026-08-21 | 1,893.18 | 1,962.62 | 1,893.18 | 1,931.30 | 1,931.30 | 682 |
| 2026-08-20 | 1,873.67 | 1,940.00 | 1,873.67 | 1,917.71 | 1,917.71 | 381 |
| 2026-08-19 | 1,795.00 | 1,909.50 | 1,774.47 | 1,908.09 | 1,908.09 | 927 |
| 2026-08-18 | 1,786.98 | 1,814.00 | 1,758.23 | 1,804.73 | 1,804.73 | 606 |
| 2026-08-17 | 1,843.00 | 1,865.00 | 1,768.38 | 1,778.22 | 1,778.22 | 1,456 |
| 2026-08-14 | 1,835.00 | 1,874.98 | 1,828.00 | 1,844.21 | 1,844.21 | 1,116 |
| 2026-08-13 | 1,845.00 | 1,858.87 | 1,818.43 | 1,833.99 | 1,833.99 | 795 |
| 2026-08-12 | 1,921.62 | 1,946.24 | 1,862.01 | 1,865.32 | 1,865.32 | 503 |
| 2026-08-11 | 1,843.00 | 1,933.04 | 1,809.36 | 1,933.04 | 1,933.04 | 1,425 |
| 2026-08-10 | 1,817.55 | 1,849.09 | 1,805.00 | 1,824.39 | 1,824.39 | 895 |
| 2026-08-07 | 1,831.30 | 1,851.19 | 1,800.00 | 1,809.97 | 1,809.97 | 1,031 |
| 2026-08-06 | 1,833.00 | 1,880.00 | 1,765.00 | 1,807.97 | 1,807.97 | 2,151 |
| 2026-08-05 | 1,899.48 | 1,945.00 | 1,860.00 | 1,916.17 | 1,916.17 | 1,707 |
| 2026-08-04 | 1,907.00 | 1,925.00 | 1,838.00 | 1,870.30 | 1,870.30 | 712 |
| 2026-08-03 | 1,910.22 | 1,950.00 | 1,861.00 | 1,898.70 | 1,898.70 | 678 |
| 2026-07-31 | 1,890.00 | 1,919.84 | 1,835.00 | 1,884.61 | 1,884.61 | 285 |
| 2026-07-30 | 1,860.00 | 1,925.00 | 1,828.00 | 1,860.03 | 1,860.03 | 3,696 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.