MercadoLibre, Inc.$1,916.37EBAY · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $106.20 | $109.73 | $106.01 | $109.61 | +2.31% | 4.59M |
| Aug 3, 2026 | $111.57 | $112.19 | $107.08 | $107.13 | -6.03% | 6.52M |
| Jul 31, 2026 | $113.78 | $114.38 | $112.66 | $114.01 | +0.43% | 3.68M |
| Jul 30, 2026 | $113.86 | $114.67 | $111.79 | $113.52 | -1.54% | 2.71M |
| Jul 29, 2026 | $117.15 | $117.63 | $115.07 | $115.30 | -1.82% | 3.12M |
| Jul 28, 2026 | $114.50 | $117.63 | $114.03 | $117.44 | +3.74% | 3.78M |
| Jul 27, 2026 | $109.37 | $113.53 | $109.13 | $113.21 | +3.49% | 4.18M |
| Jul 24, 2026 | $106.78 | $109.51 | $106.43 | $109.39 | +0.06% | 3.49M |
| Jul 23, 2026 | $109.97 | $110.08 | $107.52 | $109.32 | -1.47% | 4.41M |
| Jul 22, 2026 | $113.85 | $113.98 | $110.71 | $110.95 | -1.85% | 3.80M |
| Jul 21, 2026 | $113.31 | $115.02 | $112.19 | $113.05 | -1.00% | 4.36M |
| Jul 20, 2026 | $112.71 | $114.59 | $111.57 | $114.19 | +1.90% | 3.58M |
| Jul 17, 2026 | $110.73 | $112.28 | $109.85 | $112.06 | +1.04% | 5.10M |
| Jul 16, 2026 | $112.38 | $113.27 | $109.94 | $110.91 | -1.64% | 4.82M |
| Jul 15, 2026 | $113.34 | $114.39 | $112.50 | $112.76 | +0.20% | 3.12M |
| Jul 14, 2026 | $114.54 | $114.80 | $111.50 | $112.54 | -2.22% | 4.46M |
| Jul 13, 2026 | $117.78 | $118.13 | $114.60 | $115.09 | -1.80% | 2.39M |
| Jul 10, 2026 | $116.91 | $118.05 | $116.37 | $117.20 | -0.11% | 2.22M |
| Jul 9, 2026 | $115.23 | $117.83 | $114.42 | $117.33 | +1.80% | 2.22M |
| Jul 8, 2026 | $114.25 | $115.38 | $112.31 | $115.25 | +0.47% | 2.33M |
| Jul 7, 2026 | $113.82 | $115.28 | $113.82 | $114.71 | +0.91% | 2.26M |
| Jul 6, 2026 | $114.39 | $114.58 | $112.60 | $113.67 | -1.02% | 1.94M |
| Jul 2, 2026 | $111.32 | $115.98 | $111.32 | $114.84 | +3.20% | 2.21M |
| Jul 1, 2026 | $111.48 | $113.57 | $110.42 | $111.28 | -0.42% | 2.68M |
| Jun 30, 2026 | $110.59 | $111.84 | $109.13 | $111.75 | +0.86% | 2.88M |
| Jun 29, 2026 | $109.00 | $111.40 | $108.41 | $110.80 | +2.72% | 2.05M |
| Jun 26, 2026 | $107.66 | $109.52 | $107.20 | $107.87 | -0.12% | 5.50M |
| Jun 25, 2026 | $110.37 | $110.37 | $107.33 | $108.00 | -1.32% | 2.44M |
| Jun 24, 2026 | $109.20 | $111.86 | $108.48 | $109.45 | +0.44% | 2.41M |
| Jun 23, 2026 | $105.09 | $109.59 | $105.09 | $108.97 | +3.84% | 3.53M |
| Jun 22, 2026 | $106.51 | $107.53 | $104.88 | $104.94 | -3.05% | 4.24M |
| Jun 18, 2026 | $108.93 | $109.91 | $107.15 | $108.24 | +0.32% | 8.06M |
| Jun 17, 2026 | $108.51 | $109.60 | $107.48 | $107.89 | -1.31% | 3.02M |
| Jun 16, 2026 | $108.82 | $111.45 | $108.82 | $109.32 | +0.13% | 3.26M |
| Jun 15, 2026 | $109.25 | $111.11 | $108.64 | $109.18 | +0.52% | 4.77M |
| Jun 12, 2026 | $110.17 | $110.30 | $107.01 | $108.61 | -0.91% | 2.86M |
| Jun 11, 2026 | $107.00 | $110.07 | $106.40 | $109.61 | +3.01% | 3.36M |
| Jun 10, 2026 | $107.44 | $108.80 | $106.33 | $106.41 | -2.07% | 4.03M |
| Jun 9, 2026 | $108.10 | $108.98 | $105.81 | $108.66 | +0.20% | 3.00M |
| Jun 8, 2026 | $109.02 | $109.64 | $106.93 | $108.44 | -0.83% | 2.77M |
| Jun 5, 2026 | $109.51 | $111.75 | $108.72 | $109.35 | +0.18% | 4.02M |
| Jun 4, 2026 | $109.92 | $110.64 | $108.56 | $109.15 | +0.30% | 4.47M |
| Jun 3, 2026 | $108.53 | $110.00 | $108.13 | $108.82 | -0.06% | 3.08M |
| Jun 2, 2026 | $110.76 | $112.00 | $107.78 | $108.88 | -1.33% | 4.63M |
| Jun 1, 2026 | $109.91 | $110.83 | $107.53 | $110.35 | +0.99% | 4.38M |
| May 29, 2026 | $111.02 | $111.54 | $108.07 | $109.27 | -2.55% | 9.51M |
| May 28, 2026 | $110.63 | $112.31 | $108.95 | $112.13 | +1.60% | 5.06M |
| May 27, 2026 | $114.91 | $115.93 | $110.24 | $110.36 | -4.29% | 4.76M |
| May 26, 2026 | $116.10 | $116.67 | $114.86 | $115.31 | -0.38% | 3.61M |
| May 22, 2026 | $117.57 | $118.68 | $115.60 | $115.75 | -1.18% | 4.20M |
| May 21, 2026 | $118.11 | $118.94 | $116.15 | $117.13 | -1.54% | 4.76M |
| May 20, 2026 | $114.53 | $119.31 | $113.28 | $118.96 | +4.13% | 8.29M |
| May 19, 2026 | $113.80 | $114.89 | $112.71 | $114.24 | -0.17% | 4.96M |
| May 18, 2026 | $115.61 | $116.38 | $113.98 | $114.43 | -1.46% | 5.02M |
| May 15, 2026 | $113.18 | $116.83 | $112.25 | $116.13 | +2.55% | 6.14M |
| May 14, 2026 | $112.90 | $113.49 | $111.77 | $113.24 | +0.20% | 4.63M |
| May 13, 2026 | $109.85 | $113.73 | $109.62 | $113.01 | +2.36% | 7.00M |
| May 12, 2026 | $107.28 | $110.59 | $105.54 | $110.40 | +2.10% | 7.91M |
| May 11, 2026 | $107.90 | $108.70 | $106.80 | $108.13 | +0.41% | 6.37M |
| May 8, 2026 | $106.34 | $108.31 | $105.23 | $107.69 | — | 4.88M |
