MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1,862.52 | 1,890.00 | 1,805.50 | 1,880.99 | 1,880.99 | 436 |
| 2026-07-28 | 1,824.61 | 1,884.82 | 1,800.00 | 1,867.61 | 1,867.61 | 3,612 |
| 2026-07-27 | 1,810.10 | 1,855.00 | 1,780.97 | 1,834.33 | 1,834.33 | 339 |
| 2026-07-24 | 1,810.00 | 1,839.91 | 1,770.00 | 1,816.56 | 1,816.56 | 437 |
| 2026-07-23 | 1,798.45 | 1,830.00 | 1,770.22 | 1,792.14 | 1,792.14 | 530 |
| 2026-07-22 | 1,820.00 | 1,876.51 | 1,775.00 | 1,804.69 | 1,804.69 | 361 |
| 2026-07-21 | 1,838.00 | 1,863.00 | 1,797.64 | 1,815.12 | 1,815.12 | 509 |
| 2026-07-20 | 1,786.00 | 1,863.99 | 1,771.48 | 1,844.69 | 1,844.69 | 996 |
| 2026-07-17 | 1,845.51 | 1,887.20 | 1,789.10 | 1,826.54 | 1,826.54 | 671 |
| 2026-07-16 | 1,835.64 | 1,900.00 | 1,832.93 | 1,847.63 | 1,847.63 | 347 |
| 2026-07-15 | 1,845.00 | 1,906.00 | 1,800.00 | 1,849.08 | 1,849.08 | 483 |
| 2026-07-14 | 1,855.50 | 1,900.00 | 1,840.04 | 1,857.70 | 1,857.70 | 553 |
| 2026-07-13 | 1,833.28 | 1,897.76 | 1,828.08 | 1,873.59 | 1,873.59 | 743 |
| 2026-07-10 | 1,807.45 | 1,884.07 | 1,790.00 | 1,879.30 | 1,879.30 | 892 |
| 2026-07-09 | 1,780.00 | 1,845.05 | 1,761.15 | 1,794.93 | 1,794.93 | 951 |
| 2026-07-08 | 1,805.86 | 1,835.00 | 1,764.00 | 1,804.27 | 1,804.27 | 562 |
| 2026-07-07 | 1,805.00 | 1,839.30 | 1,770.10 | 1,827.19 | 1,827.19 | 514 |
| 2026-07-06 | 1,768.24 | 1,806.18 | 1,740.99 | 1,802.10 | 1,802.10 | 1,044 |
| 2026-07-03 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 0 |
| 2026-07-02 | 1,750.01 | 1,780.86 | 1,710.00 | 1,766.00 | 1,766.00 | 966 |
| 2026-07-01 | 1,667.07 | 1,767.04 | 1,667.07 | 1,738.53 | 1,738.53 | 866 |
| 2026-06-30 | 1,690.00 | 1,742.03 | 1,658.57 | 1,682.54 | 1,682.54 | 420 |
| 2026-06-29 | 1,680.00 | 1,744.62 | 1,651.00 | 1,698.92 | 1,698.92 | 921 |
| 2026-06-26 | 1,634.96 | 1,700.00 | 1,590.00 | 1,683.27 | 1,683.27 | 690 |
| 2026-06-25 | 1,653.00 | 1,670.00 | 1,610.47 | 1,628.27 | 1,628.27 | 721 |
| 2026-06-24 | 1,580.20 | 1,683.26 | 1,570.00 | 1,674.79 | 1,674.79 | 1,865 |
| 2026-06-23 | 1,594.00 | 1,608.00 | 1,562.26 | 1,596.93 | 1,596.93 | 1,052 |
| 2026-06-22 | 1,635.94 | 1,695.00 | 1,595.00 | 1,601.67 | 1,601.67 | 1,120 |
| 2026-06-19 | 1,628.31 | 1,628.31 | 1,628.31 | 1,628.31 | 1,628.31 | 0 |
| 2026-06-18 | 1,645.00 | 1,699.00 | 1,600.00 | 1,628.31 | 1,628.31 | 439 |
| 2026-06-17 | 1,683.00 | 1,702.00 | 1,653.00 | 1,663.84 | 1,663.84 | 1,453 |
| 2026-06-16 | 1,641.01 | 1,711.95 | 1,613.41 | 1,671.36 | 1,671.36 | 800 |
| 2026-06-15 | 1,616.60 | 1,673.80 | 1,590.99 | 1,646.13 | 1,646.13 | 1,149 |
| 2026-06-12 | 1,614.01 | 1,640.00 | 1,565.67 | 1,586.88 | 1,586.88 | 565 |
| 2026-06-11 | 1,592.00 | 1,624.25 | 1,548.00 | 1,604.18 | 1,604.18 | 738 |
| 2026-06-10 | 1,631.02 | 1,650.00 | 1,594.19 | 1,598.89 | 1,598.89 | 677 |
| 2026-06-09 | 1,615.44 | 1,667.95 | 1,600.00 | 1,635.00 | 1,635.00 | 720 |
| 2026-06-08 | 1,608.20 | 1,645.00 | 1,582.42 | 1,617.50 | 1,617.50 | 752 |
| 2026-06-05 | 1,633.00 | 1,661.00 | 1,608.39 | 1,614.37 | 1,614.37 | 577 |
| 2026-06-04 | 1,645.80 | 1,688.54 | 1,625.00 | 1,635.59 | 1,635.59 | 980 |
| 2026-06-03 | 1,673.00 | 1,678.24 | 1,640.07 | 1,642.76 | 1,642.76 | 1,096 |
| 2026-06-02 | 1,735.00 | 1,748.00 | 1,662.72 | 1,664.54 | 1,664.54 | 1,004 |
| 2026-06-01 | 1,692.50 | 1,732.21 | 1,678.00 | 1,710.17 | 1,710.17 | 1,668 |
| 2026-05-29 | 1,704.65 | 1,717.00 | 1,679.34 | 1,689.15 | 1,689.15 | 699 |
| 2026-05-28 | 1,690.00 | 1,716.00 | 1,681.00 | 1,701.00 | 1,701.00 | 531 |
| 2026-05-27 | 1,649.20 | 1,709.00 | 1,616.00 | 1,693.17 | 1,693.17 | 1,126 |
| 2026-05-26 | 1,678.86 | 1,710.00 | 1,616.37 | 1,651.18 | 1,651.18 | 1,224 |
| 2026-05-22 | 1,680.00 | 1,703.00 | 1,620.00 | 1,666.10 | 1,666.10 | 1,721 |
| 2026-05-21 | 1,654.00 | 1,690.00 | 1,615.50 | 1,675.00 | 1,675.00 | 992 |
| 2026-05-20 | 1,585.25 | 1,656.26 | 1,585.25 | 1,648.26 | 1,648.26 | 1,549 |
| 2026-05-19 | 1,585.00 | 1,624.43 | 1,550.00 | 1,595.00 | 1,595.00 | 1,479 |
| 2026-05-18 | 1,558.00 | 1,584.96 | 1,530.00 | 1,574.98 | 1,574.98 | 1,246 |
| 2026-05-15 | 1,601.34 | 1,614.98 | 1,538.11 | 1,546.75 | 1,546.75 | 1,677 |
| 2026-05-14 | 1,563.00 | 1,620.00 | 1,542.11 | 1,616.14 | 1,616.14 | 1,569 |
| 2026-05-13 | 1,590.00 | 1,600.00 | 1,495.00 | 1,549.86 | 1,549.86 | 4,188 |
| 2026-05-12 | 1,560.17 | 1,597.70 | 1,541.00 | 1,577.00 | 1,577.00 | 11,339 |
| 2026-05-11 | 1,636.13 | 1,666.50 | 1,538.95 | 1,540.54 | 1,540.54 | 6,757 |
| 2026-05-08 | 1,760.00 | 1,815.36 | 1,625.05 | 1,631.82 | 1,631.82 | 5,626 |
| 2026-05-07 | 1,842.00 | 1,905.64 | 1,800.00 | 1,856.14 | 1,856.14 | 2,072 |
| 2026-05-06 | 1,824.00 | 1,864.50 | 1,800.00 | 1,848.24 | 1,848.24 | 813 |
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.