MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,821.00 | 1,850.00 | 1,779.61 | 1,818.62 | 1,818.62 | 1,040 |
| 2026-05-04 | 1,861.00 | 1,876.30 | 1,792.00 | 1,852.00 | 1,852.00 | 386 |
| 2026-05-01 | 1,801.59 | 1,859.75 | 1,780.00 | 1,830.13 | 1,830.13 | 321 |
| 2026-04-30 | 1,762.89 | 1,803.87 | 1,744.03 | 1,799.14 | 1,799.14 | 306 |
| 2026-04-29 | 1,780.85 | 1,795.00 | 1,731.00 | 1,748.27 | 1,748.27 | 1,773 |
| 2026-04-28 | 1,855.00 | 1,899.73 | 1,780.10 | 1,791.24 | 1,791.24 | 549 |
| 2026-04-27 | 1,838.00 | 1,874.88 | 1,823.00 | 1,858.53 | 1,858.53 | 479 |
| 2026-04-24 | 1,815.00 | 1,836.52 | 1,780.00 | 1,834.84 | 1,834.84 | 9,840 |
| 2026-04-23 | 1,847.01 | 1,880.00 | 1,793.00 | 1,807.03 | 1,807.03 | 617 |
| 2026-04-22 | 1,888.99 | 1,898.84 | 1,842.50 | 1,850.56 | 1,850.56 | 392 |
| 2026-04-21 | 1,870.00 | 1,903.00 | 1,851.00 | 1,868.56 | 1,868.56 | 455 |
| 2026-04-20 | 1,845.00 | 1,869.00 | 1,830.00 | 1,850.06 | 1,850.06 | 548 |
| 2026-04-17 | 1,832.98 | 1,875.00 | 1,810.00 | 1,860.24 | 1,860.24 | 827 |
| 2026-04-16 | 1,887.00 | 1,892.00 | 1,814.38 | 1,824.35 | 1,824.35 | 754 |
| 2026-04-15 | 1,840.54 | 1,887.53 | 1,820.00 | 1,887.53 | 1,887.53 | 550 |
| 2026-04-14 | 1,837.00 | 1,878.99 | 1,800.00 | 1,845.00 | 1,845.00 | 691 |
| 2026-04-13 | 1,754.99 | 1,820.00 | 1,700.00 | 1,819.92 | 1,819.92 | 958 |
| 2026-04-10 | 1,799.00 | 1,815.00 | 1,751.00 | 1,769.13 | 1,769.13 | 537 |
| 2026-04-09 | 1,775.00 | 1,841.00 | 1,629.39 | 1,793.65 | 1,793.65 | 990 |
| 2026-04-08 | 1,799.13 | 1,843.70 | 1,772.00 | 1,782.95 | 1,782.95 | 1,462 |
| 2026-04-07 | 1,722.00 | 1,792.00 | 1,690.96 | 1,721.85 | 1,721.85 | 767 |
| 2026-04-02 | 1,714.00 | 1,735.00 | 1,660.00 | 1,709.43 | 1,709.43 | 1,393 |
| 2026-04-01 | 1,721.00 | 1,750.00 | 1,693.16 | 1,727.27 | 1,727.27 | 1,826 |
| 2026-03-31 | 1,602.04 | 1,720.00 | 1,575.00 | 1,715.08 | 1,715.08 | 977 |
| 2026-03-30 | 1,590.45 | 1,634.38 | 1,586.00 | 1,607.35 | 1,607.35 | 1,261 |
| 2026-03-27 | 1,638.00 | 1,649.00 | 1,593.21 | 1,603.62 | 1,603.62 | 2,048 |
| 2026-03-26 | 1,639.47 | 1,666.66 | 1,615.00 | 1,630.78 | 1,630.78 | 799 |
| 2026-03-25 | 1,628.02 | 1,659.80 | 1,600.00 | 1,642.44 | 1,642.44 | 1,459 |
| 2026-03-24 | 1,660.00 | 1,718.00 | 1,606.20 | 1,627.71 | 1,627.71 | 1,074 |
| 2026-03-23 | 1,627.88 | 1,691.66 | 1,585.80 | 1,675.93 | 1,675.93 | 1,688 |
| 2026-03-20 | 1,682.99 | 1,682.99 | 1,632.01 | 1,638.05 | 1,638.05 | 684 |
| 2026-03-19 | 1,691.00 | 1,730.00 | 1,649.96 | 1,672.98 | 1,672.98 | 856 |
| 2026-03-18 | 1,726.72 | 1,750.00 | 1,700.00 | 1,703.99 | 1,703.99 | 1,819 |
| 2026-03-17 | 1,732.97 | 1,754.27 | 1,710.22 | 1,723.00 | 1,723.00 | 926 |
| 2026-03-16 | 1,675.03 | 1,738.80 | 1,665.00 | 1,736.40 | 1,736.40 | 1,584 |
| 2026-03-13 | 1,666.36 | 1,694.00 | 1,646.13 | 1,661.33 | 1,661.33 | 910 |
| 2026-03-12 | 1,750.49 | 1,753.30 | 1,631.53 | 1,648.32 | 1,648.32 | 5,807 |
| 2026-03-11 | 1,764.98 | 1,772.00 | 1,729.75 | 1,738.91 | 1,738.91 | 2,393 |
| 2026-03-10 | 1,777.00 | 1,792.11 | 1,723.70 | 1,760.99 | 1,760.99 | 669 |
| 2026-03-09 | 1,780.27 | 1,820.00 | 1,723.16 | 1,731.56 | 1,731.56 | 887 |
| 2026-03-06 | 1,778.64 | 1,825.00 | 1,739.01 | 1,775.53 | 1,775.53 | 1,375 |
| 2026-03-05 | 1,756.59 | 1,810.00 | 1,756.59 | 1,771.14 | 1,771.14 | 4,103 |
| 2026-03-04 | 1,706.13 | 1,789.32 | 1,704.00 | 1,779.83 | 1,779.83 | 1,087 |
| 2026-03-03 | 1,780.00 | 1,780.00 | 1,650.00 | 1,711.00 | 1,711.00 | 5,388 |
| 2026-03-02 | 1,742.00 | 1,778.00 | 1,685.08 | 1,777.00 | 1,777.00 | 3,340 |
| 2026-02-27 | 1,742.00 | 1,776.00 | 1,721.00 | 1,757.65 | 1,757.65 | 1,713 |
| 2026-02-26 | 1,773.00 | 1,799.00 | 1,731.58 | 1,753.31 | 1,753.31 | 1,955 |
| 2026-02-25 | 1,822.00 | 1,922.56 | 1,665.08 | 1,777.69 | 1,777.69 | 7,527 |
| 2026-02-24 | 1,889.50 | 1,926.52 | 1,850.00 | 1,920.13 | 1,920.13 | 2,510 |
| 2026-02-23 | 1,996.55 | 2,015.00 | 1,872.50 | 1,875.00 | 1,875.00 | 1,426 |
| 2026-02-20 | 2,000.00 | 2,030.00 | 1,967.98 | 2,014.43 | 2,014.43 | 644 |
| 2026-02-19 | 2,010.00 | 2,030.00 | 1,990.00 | 1,992.00 | 1,992.00 | 249 |
| 2026-02-18 | 1,976.07 | 2,043.80 | 1,950.00 | 2,013.69 | 2,013.69 | 2,694 |
| 2026-02-17 | 1,992.92 | 2,017.00 | 1,931.12 | 1,970.65 | 1,970.65 | 990 |
| 2026-02-16 | 1,977.35 | 1,977.35 | 1,977.35 | 1,977.35 | 1,977.35 | 0 |
| 2026-02-13 | 2,011.00 | 2,060.00 | 1,967.01 | 1,977.35 | 1,977.35 | 458 |
| 2026-02-12 | 2,035.67 | 2,113.91 | 1,995.91 | 2,012.94 | 2,012.94 | 1,187 |
| 2026-02-11 | 2,070.00 | 2,070.00 | 1,972.00 | 2,027.39 | 2,027.39 | 455 |
| 2026-02-10 | 2,048.23 | 2,082.99 | 2,000.03 | 2,039.85 | 2,039.85 | 324 |
| 2026-02-09 | 2,025.00 | 2,025.00 | 1,958.88 | 2,014.50 | 2,014.50 | 459 |
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.